REG - Unilever PLC - Transaction in Own Shares
09 September 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
09 September 2021
Number of ordinary shares purchased:
601,988
Highest price paid per share:
GBp 4,028.5000
Lowest price paid per share:
GBp 3,970.0000
Volume weighted average price paid per share:
GBp 3,988.1569
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 38,265,241 of its ordinary shares in treasury and has 2,590,978,531 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,988.2282
386,116
BATS
3,988.3834
120,000
Chi-X
3,987.3443
70,872
Turquoise
3,988.2726
25,000
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:
Quantity
Price
LastMkt
ExecutionTime
117
3,993.50
BATE
08:07:05
116
3,993.50
BATE
08:07:05
229
3,993.50
BATE
08:07:05
460
3,988.50
BATE
08:07:22
64
3,989.50
BATE
08:08:24
132
3,989.50
BATE
08:08:24
68
3,989.50
BATE
08:08:24
172
3,989.50
BATE
08:08:24
455
3,993.00
BATE
08:10:20
101
3,993.00
BATE
08:10:40
359
3,993.00
BATE
08:10:40
179
3,993.00
BATE
08:10:40
240
3,993.00
BATE
08:10:40
330
4,005.50
BATE
08:15:03
45
4,005.50
BATE
08:15:03
415
4,005.50
BATE
08:15:03
422
4,005.50
BATE
08:15:03
412
4,006.00
BATE
08:15:03
394
4,005.00
BATE
08:15:48
391
4,003.00
BATE
08:16:58
81
4,002.00
BATE
08:17:45
302
4,002.00
BATE
08:17:45
401
4,007.00
BATE
08:19:50
401
4,007.50
BATE
08:19:50
434
4,008.50
BATE
08:21:18
189
4,005.50
BATE
08:22:11
11
4,005.50
BATE
08:22:11
201
4,005.50
BATE
08:22:12
373
4,016.50
BATE
08:24:26
10
4,017.50
BATE
08:25:04
89
4,017.50
BATE
08:25:04
330
4,017.50
BATE
08:25:04
461
4,019.00
BATE
08:26:05
25
4,024.50
BATE
08:27:58
9
4,024.50
BATE
08:27:58
46
4,023.50
BATE
08:28:40
375
4,023.50
BATE
08:28:40
173
4,028.00
BATE
08:30:40
164
4,028.00
BATE
08:30:40
76
4,028.00
BATE
08:30:40
399
4,027.50
BATE
08:30:41
32
4,020.50
BATE
08:32:41
171
4,020.50
BATE
08:32:41
27
4,020.50
BATE
08:32:41
40
4,020.50
BATE
08:32:41
106
4,020.50
BATE
08:32:41
425
4,016.50
BATE
08:34:00
397
4,017.00
BATE
08:35:35
12
4,017.00
BATE
08:35:35
414
4,011.50
BATE
08:37:30
383
4010.0000
BATE
08:39:16
234
4009.5000
BATE
08:40:36
139
4009.5000
BATE
08:40:36
37
4009.5000
BATE
08:42:49
230
4009.5000
BATE
08:42:49
10
4009.5000
BATE
08:42:49
142
4009.5000
BATE
08:43:00
188
4009.5000
BATE
08:44:11
125
4009.5000
BATE
08:44:11
58
4009.5000
BATE
08:44:11
20
4009.5000
BATE
08:44:11
137
4005.5000
BATE
08:46:56
242
4005.5000
BATE
08:46:56
162
4004.5000
BATE
08:47:36
47
4004.5000
BATE
08:47:36
82
4004.5000
BATE
08:47:36
111
4004.5000
BATE
08:47:36
457
4004.5000
BATE
08:49:06
460
4003.5000
BATE
08:52:00
388
4004.5000
BATE
08:54:04
386
4003.5000
BATE
08:55:43
387
4006.0000
BATE
08:58:51
187
4005.5000
BATE
09:01:37
242
4005.5000
BATE
09:01:37
440
4005.0000
BATE
09:02:06
7
4008.5000
BATE
09:05:16
369
4008.5000
BATE
09:05:16
15
4007.5000
BATE
09:05:50
107
4007.5000
BATE
09:05:50
48
4007.5000
BATE
09:05:50
85
4007.5000
BATE
09:05:50
19
4007.5000
BATE
09:05:50
148
4007.5000
BATE
09:05:50
134
4005.5000
BATE
09:07:02
34
4005.5000
BATE
09:07:02
18
4005.5000
BATE
09:07:04
45
4005.5000
BATE
09:07:04
15
4005.5000
BATE
09:07:04
91
4007.0000
BATE
09:08:19
80
4007.0000
BATE
09:08:19
267
4007.0000
BATE
09:08:26
16
4007.5000
BATE
09:10:04
36
4007.5000
BATE
09:10:04
41
4007.5000
BATE
09:10:04
37
4007.5000
BATE
09:10:04
10
4007.5000
BATE
09:10:04
7
4007.5000
BATE
09:10:14
206
4007.5000
BATE
09:10:14
44
4007.5000
BATE
09:10:14
424
4007.0000
BATE
09:12:23
70
4005.0000
BATE
09:15:13
344
4005.0000
BATE
09:15:13
24
4005.0000
BATE
09:15:13
381
4004.5000
BATE
09:16:41
12
4005.0000
BATE
09:18:50
22
4005.0000
BATE
09:18:50
21
4005.0000
BATE
09:18:50
382
4005.0000
BATE
09:18:50
440
4005.5000
BATE
09:21:03
393
4007.0000
BATE
09:23:25
453
4005.0000
BATE
09:24:33
182
4001.5000
BATE
09:28:21
201
4001.5000
BATE
09:28:21
375
4001.5000
BATE
09:28:21
123
3999.5000
BATE
09:34:02
98
3999.5000
BATE
09:34:02
34
3999.5000
BATE
09:34:02
183
3999.5000
BATE
09:34:02
502
4001.5000
BATE
09:36:03
179
4001.0000
BATE
09:37:10
79
4001.0000
BATE
09:37:10
116
4001.0000
BATE
09:37:10
18
4001.0000
BATE
09:37:10
217
4000.0000
BATE
09:38:15
66
4000.0000
BATE
09:38:15
110
4000.0000
BATE
09:38:15
122
4000.0000
BATE
09:38:15
129
4000.0000
BATE
09:38:15
144
4000.0000
BATE
09:38:15
283
4002.0000
BATE
09:41:10
98
4002.0000
BATE
09:41:10
443
3998.0000
BATE
09:42:19
399
3991.0000
BATE
09:45:54
187
3989.0000
BATE
09:46:59
216
3989.0000
BATE
09:46:59
41
3986.5000
BATE
09:49:12
342
3986.5000
BATE
09:49:12
174
3983.0000
BATE
09:52:11
26
3983.0000
BATE
09:52:11
18
3983.0000
BATE
09:52:11
21
3983.0000
BATE
09:52:14
143
3983.0000
BATE
09:52:20
9
3983.0000
BATE
09:54:02
12
3983.0000
BATE
09:54:02
23
3983.5000
BATE
09:55:03
161
3983.5000
BATE
09:55:03
19
3983.5000
BATE
09:55:03
181
3983.5000
BATE
09:55:03
411
3983.0000
BATE
09:56:58
37
3983.0000
BATE
09:56:58
398
3984.0000
BATE
09:58:34
414
3982.0000
BATE
10:01:27
387
3981.5000
BATE
10:04:18
435
3978.0000
BATE
10:06:08
401
3974.0000
BATE
10:08:24
396
3972.0000
BATE
10:11:40
376
3973.0000
BATE
10:14:03
367
3973.0000
BATE
10:16:14
10
3973.0000
BATE
10:16:14
400
3974.5000
BATE
10:18:34
10
3974.5000
BATE
10:18:34
394
3974.5000
BATE
10:20:58
200
3974.5000
BATE
10:22:48
68
3974.5000
BATE
10:22:48
32
3974.5000
BATE
10:22:48
64
3974.5000
BATE
10:22:48
18
3974.5000
BATE
10:22:48
92
3977.5000
BATE
10:25:26
182
3977.5000
BATE
10:25:26
58
3977.5000
BATE
10:25:26
42
3977.5000
BATE
10:25:26
300
3978.0000
BATE
10:26:51
115
3978.0000
BATE
10:26:51
89
3980.5000
BATE
10:29:19
249
3981.5000
BATE
10:30:01
79
3981.5000
BATE
10:30:01
50
3981.5000
BATE
10:30:01
460
3987.0000
BATE
10:33:38
72
3984.5000
BATE
10:35:28
43
3984.5000
BATE
10:35:28
231
3984.5000
BATE
10:35:28
30
3984.5000
BATE
10:35:28
11
3984.5000
BATE
10:35:28
434
3986.0000
BATE
10:37:41
449
3985.5000
BATE
10:39:51
158
3983.0000
BATE
10:42:31
226
3983.0000
BATE
10:42:31
45
3979.5000
BATE
10:45:25
350
3979.5000
BATE
10:45:25
60
3979.5000
BATE
10:47:21
215
3979.5000
BATE
10:47:21
146
3979.5000
BATE
10:47:21
318
3984.0000
BATE
10:50:20
56
3984.0000
BATE
10:50:20
305
3983.0000
BATE
10:53:22
150
3983.0000
BATE
10:53:22
287
3984.0000
BATE
10:56:14
77
3984.0000
BATE
10:56:14
89
3984.0000
BATE
10:56:14
400
3986.0000
BATE
10:58:52
13
3984.5000
BATE
11:00:34
407
3984.5000
BATE
11:00:34
343
3983.5000
BATE
11:03:12
39
3983.5000
BATE
11:03:12
387
3985.0000
BATE
11:05:04
236
3980.5000
BATE
11:08:19
173
3980.5000
BATE
11:08:25
13
3980.5000
BATE
11:09:59
37
3980.5000
BATE
11:10:00
32
3980.5000
BATE
11:10:09
254
3980.5000
BATE
11:10:42
57
3980.5000
BATE
11:10:42
229
3977.5000
BATE
11:12:57
210
3977.5000
BATE
11:12:57
60
3976.5000
BATE
11:14:44
14
3976.5000
BATE
11:14:44
16
3976.5000
BATE
11:14:44
351
3976.5000
BATE
11:14:44
234
3979.0000
BATE
11:18:44
177
3979.0000
BATE
11:18:44
20
3979.0000
BATE
11:18:44
396
3980.5000
BATE
11:21:51
203
3977.5000
BATE
11:24:07
226
3977.5000
BATE
11:24:07
52
3977.5000
BATE
11:26:53
15
3977.5000
BATE
11:26:53
162
3977.5000
BATE
11:27:02
160
3978.5000
BATE
11:28:24
21
3978.5000
BATE
11:28:24
14
3978.5000
BATE
11:28:24
205
3978.5000
BATE
11:28:25
206
3981.5000
BATE
11:31:44
194
3981.5000
BATE
11:31:44
29
3980.0000
BATE
11:33:25
240
3980.0000
BATE
11:33:25
129
3980.0000
BATE
11:33:25
66
3979.5000
BATE
11:36:45
130
3979.5000
BATE
11:36:45
361
3980.0000
BATE
11:38:04
58
3980.0000
BATE
11:38:04
442
3979.0000
BATE
11:43:39
161
3978.5000
BATE
11:44:33
99
3978.5000
BATE
11:44:58
130
3978.5000
BATE
11:44:58
435
3976.5000
BATE
11:46:34
330
3976.0000
BATE
11:50:39
40
3976.0000
BATE
11:50:39
49
3976.0000
BATE
11:50:39
9
3975.0000
BATE
11:52:35
231
3975.0000
BATE
11:52:35
64
3976.0000
BATE
11:53:29
385
3976.0000
BATE
11:53:29
220
3973.0000
BATE
11:56:14
49
3973.0000
BATE
11:56:14
163
3973.0000
BATE
11:56:14
422
3979.0000
BATE
12:01:14
418
3979.5000
BATE
12:02:04
448
3979.5000
BATE
12:03:20
29
3981.5000
BATE
12:06:08
24
3981.5000
BATE
12:06:08
122
3981.5000
BATE
12:06:08
2
3981.5000
BATE
12:06:08
394
3983.5000
BATE
12:07:30
125
3983.5000
BATE
12:12:22
53
3983.5000
BATE
12:12:22
402
3984.5000
BATE
12:13:08
395
3984.0000
BATE
12:14:20
14
3982.5000
BATE
12:15:49
440
3982.5000
BATE
12:15:59
78
3984.5000
BATE
12:18:52
1
3984.5000
BATE
12:18:52
309
3984.5000
BATE
12:18:54
359
3985.0000
BATE
12:23:18
71
3985.0000
BATE
12:23:18
381
3983.0000
BATE
12:25:18
68
3982.5000
BATE
12:30:09
46
3983.0000
BATE
12:30:09
73
3983.0000
BATE
12:30:09
199
3983.0000
BATE
12:30:09
134
3983.0000
BATE
12:30:09
86
3982.5000
BATE
12:31:47
241
3982.5000
BATE
12:31:47
13
3986.0000
BATE
12:34:45
31
3986.0000
BATE
12:34:45
73
3986.0000
BATE
12:34:45
69
3986.0000
BATE
12:34:45
145
3986.0000
BATE
12:34:45
94
3986.0000
BATE
12:36:04
387
3986.0000
BATE
12:36:04
187
3985.0000
BATE
12:39:48
215
3985.0000
BATE
12:39:48
25
3985.0000
BATE
12:39:48
396
3985.0000
BATE
12:41:21
354
3983.5000
BATE
12:44:27
50
3983.5000
BATE
12:44:27
261
3985.0000
BATE
12:47:41
123
3985.0000
BATE
12:47:41
42
3985.0000
BATE
12:47:41
196
3988.0000
BATE
12:50:17
34
3988.0000
BATE
12:50:17
10
3988.0000
BATE
12:50:17
186
3988.0000
BATE
12:50:24
402
3990.0000
BATE
12:53:05
402
3992.0000
BATE
12:55:43
168
3991.0000
BATE
12:59:19
33
3991.0000
BATE
12:59:19
39
3991.0000
BATE
12:59:19
219
3991.0000
BATE
13:00:38
450
3994.0000
BATE
13:02:12
369
3992.0000
BATE
13:04:48
71
3992.0000
BATE
13:04:48
405
3988.0000
BATE
13:07:21
38
3987.0000
BATE
13:10:23
39
3987.0000
BATE
13:10:23
385
3987.0000
BATE
13:10:23
442
3987.0000
BATE
13:13:41
457
3990.0000
BATE
13:17:21
1
3989.0000
BATE
13:19:55
450
3989.0000
BATE
13:19:55
204
3988.0000
BATE
13:22:22
63
3988.0000
BATE
13:22:22
170
3988.0000
BATE
13:22:22
9
3988.0000
BATE
13:25:51
152
3988.0000
BATE
13:25:51
141
3988.0000
BATE
13:25:51
81
3988.0000
BATE
13:25:51
40
3990.0000
BATE
13:28:44
124
3990.0000
BATE
13:28:44
35
3990.0000
BATE
13:28:44
214
3990.0000
BATE
13:28:44
56
3991.0000
BATE
13:31:13
60
3991.0000
BATE
13:31:13
204
3991.0000
BATE
13:31:30
256
3991.0000
BATE
13:31:30
256
3991.0000
BATE
13:31:30
27
3991.0000
BATE
13:31:30
90
3992.5000
BATE
13:35:00
141
3992.5000
BATE
13:35:00
135
3992.5000
BATE
13:35:00
19
3992.5000
BATE
13:35:00
26
3992.5000
BATE
13:35:00
31
3991.0000
BATE
13:36:01
41
3991.0000
BATE
13:36:01
458
3992.0000
BATE
13:38:46
424
3988.5000
BATE
13:40:22
111
3990.5000
BATE
13:42:27
200
3990.5000
BATE
13:42:27
61
3990.5000
BATE
13:42:27
54
3990.5000
BATE
13:42:27
42
3991.5000
BATE
13:44:18
25
3991.5000
BATE
13:44:23
50
3991.5000
BATE
13:44:23
58
3991.5000
BATE
13:44:23
11
3991.5000
BATE
13:44:23
102
3991.5000
BATE
13:44:23
31
3991.5000
BATE
13:44:23
20
3991.5000
BATE
13:44:23
34
3991.5000
BATE
13:44:23
20
3991.5000
BATE
13:44:41
53
3991.5000
BATE
13:44:41
10
3991.5000
BATE
13:44:55
3
3991.5000
BATE
13:44:57
15
3992.5000
BATE
13:47:15
195
3997.5000
BATE
13:50:07
240
3997.5000
BATE
13:50:07
37
3996.5000
BATE
13:51:19
23
3996.5000
BATE
13:51:19
200
3997.5000
BATE
13:52:55
154
3997.5000
BATE
13:52:55
36
3997.5000
BATE
13:52:55
31
3997.5000
BATE
13:52:55
42
3997.5000
BATE
13:52:55
193
3998.0000
BATE
13:54:23
31
3998.0000
BATE
13:54:23
100
3998.0000
BATE
13:54:23
70
3998.0000
BATE
13:54:23
383
3998.0000
BATE
13:54:23
31
3998.0000
BATE
13:58:06
21
3999.0000
BATE
13:59:08
162
3996.5000
BATE
13:59:30
243
3996.5000
BATE
13:59:30
497
3998.5000
BATE
13:59:30
387
3996.5000
BATE
14:00:55
79
3997.5000
BATE
14:03:53
20
3997.5000
BATE
14:03:53
42
3997.5000
BATE
14:03:53
25
3997.5000
BATE
14:03:53
215
3997.5000
BATE
14:03:53
12
3997.5000
BATE
14:05:14
418
3997.5000
BATE
14:05:14
48
3997.0000
BATE
14:07:39
299
3997.0000
BATE
14:07:39
5
3997.0000
BATE
14:07:40
49
3997.0000
BATE
14:07:40
448
3997.0000
BATE
14:08:09
315
3996.5000
BATE
14:11:58
22
3996.5000
BATE
14:11:58
67
3998.5000
BATE
14:13:22
11
3998.5000
BATE
14:13:22
137
3998.5000
BATE
14:13:22
20
3998.5000
BATE
14:13:22
143
3998.5000
BATE
14:13:22
445
3998.0000
BATE
14:14:04
144
3999.5000
BATE
14:19:12
240
3999.5000
BATE
14:19:12
59
3999.5000
BATE
14:19:12
452
3999.5000
BATE
14:19:59
125
3997.0000
BATE
14:22:02
31
3997.0000
BATE
14:22:02
12
3997.0000
BATE
14:22:02
34
3997.0000
BATE
14:22:02
39
3997.0000
BATE
14:22:02
421
3997.0000
BATE
14:22:07
130
3997.0000
BATE
14:22:07
18
3991.5000
BATE
14:24:12
60
3991.5000
BATE
14:24:12
24
3991.5000
BATE
14:24:12
71
3991.5000
BATE
14:24:12
19
3991.5000
BATE
14:24:12
11
3991.5000
BATE
14:24:12
170
3991.5000
BATE
14:24:12
355
3992.0000
BATE
14:26:16
29
3992.0000
BATE
14:26:16
33
3992.0000
BATE
14:26:16
26
3992.0000
BATE
14:26:16
460
3992.0000
BATE
14:28:15
387
3990.0000
BATE
14:29:24
89
3988.0000
BATE
14:30:19
86
3988.0000
BATE
14:30:19
224
3988.0000
BATE
14:30:20
429
3989.0000
BATE
14:31:03
192
3986.5000
BATE
14:32:14
38
3989.5000
BATE
14:33:15
192
3989.5000
BATE
14:33:15
150
3989.5000
BATE
14:33:15
60
3989.5000
BATE
14:33:16
4
3989.5000
BATE
14:33:16
414
3989.5000
BATE
14:33:17
198
3989.0000
BATE
14:33:28
227
3989.0000
BATE
14:33:28
170
3990.0000
BATE
14:35:28
268
3990.0000
BATE
14:35:28
102
3990.5000
BATE
14:35:40
142
3990.5000
BATE
14:35:40
63
3990.5000
BATE
14:35:40
17
3990.5000
BATE
14:35:40
47
3990.5000
BATE
14:35:40
49
3990.5000
BATE
14:35:40
95
3990.5000
BATE
14:36:22
252
3990.5000
BATE
14:36:22
17
3990.5000
BATE
14:36:23
45
3990.5000
BATE
14:36:23
21
3990.5000
BATE
14:36:23
33
3990.5000
BATE
14:36:23
27
3990.5000
BATE
14:36:28
23
3990.5000
BATE
14:36:28
32
3990.5000
BATE
14:36:28
19
3990.5000
BATE
14:36:28
11
3990.5000
BATE
14:36:28
2
3990.5000
BATE
14:36:28
209
3990.5000
BATE
14:36:43
131
3990.0000
BATE
14:38:13
30
3990.0000
BATE
14:38:13
67
3990.0000
BATE
14:38:13
142
3990.0000
BATE
14:38:13
381
3989.0000
BATE
14:38:16
149
3988.0000
BATE
14:39:47
53
3988.0000
BATE
14:39:47
184
3988.0000
BATE
14:39:47
57
3987.5000
BATE
14:40:00
38
3987.5000
BATE
14:40:00
79
3987.5000
BATE
14:40:00
106
3987.5000
BATE
14:40:00
166
3987.5000
BATE
14:40:00
224
3984.5000
BATE
14:41:46
150
3984.5000
BATE
14:41:46
275
3984.5000
BATE
14:43:14
23
3984.5000
BATE
14:43:14
64
3984.5000
BATE
14:43:14
17
3984.5000
BATE
14:43:14
11
3984.5000
BATE
14:43:14
407
3985.0000
BATE
14:43:14
433
3984.5000
BATE
14:45:22
389
3984.5000
BATE
14:45:22
430
3983.0000
BATE
14:46:47
404
3984.0000
BATE
14:49:20
162
3983.5000
BATE
14:49:51
84
3983.5000
BATE
14:49:51
64
3983.5000
BATE
14:49:51
56
3983.5000
BATE
14:49:58
453
3983.5000
BATE
14:50:00
31
3983.5000
BATE
14:50:00
15
3984.5000
BATE
14:51:04
141
3984.5000
BATE
14:51:13
39
3984.5000
BATE
14:51:13
446
3986.5000
BATE
14:52:15
53
3986.0000
BATE
14:53:33
390
3986.0000
BATE
14:53:33
446
3985.0000
BATE
14:54:59
407
3984.0000
BATE
14:56:05
450
3983.5000
BATE
14:58:12
409
3982.5000
BATE
14:58:26
341
3983.5000
BATE
15:00:45
45
3983.5000
BATE
15:00:45
30
3983.5000
BATE
15:01:22
58
3983.5000
BATE
15:01:22
43
3983.5000
BATE
15:01:22
16
3983.5000
BATE
15:01:22
40
3983.5000
BATE
15:01:22
423
3983.5000
BATE
15:01:22
403
3983.0000
BATE
15:01:30
413
3985.5000
BATE
15:03:46
158
3985.0000
BATE
15:04:50
125
3985.0000
BATE
15:04:50
53
3985.0000
BATE
15:04:50
121
3985.0000
BATE
15:04:50
89
3982.5000
BATE
15:06:30
305
3982.5000
BATE
15:06:30
36
3982.5000
BATE
15:06:30
16
3982.5000
BATE
15:06:30
34
3982.5000
BATE
15:06:30
196
3982.0000
BATE
15:06:50
32
3982.0000
BATE
15:06:50
20
3982.0000
BATE
15:06:50
188
3982.0000
BATE
15:06:50
438
3982.0000
BATE
15:08:22
50
3979.5000
BATE
15:10:28
50
3979.5000
BATE
15:10:28
392
3979.0000
BATE
15:11:06
405
3979.5000
BATE
15:11:06
388
3979.5000
BATE
15:12:44
10
3979.0000
BATE
15:12:48
338
3979.0000
BATE
15:12:48
104
3979.0000
BATE
15:12:53
179
3978.0000
BATE
15:14:37
30
3978.0000
BATE
15:14:37
175
3978.0000
BATE
15:14:37
24
3978.5000
BATE
15:15:46
32
3978.5000
BATE
15:15:46
417
3980.0000
BATE
15:16:59
22
3980.0000
BATE
15:16:59
44
3980.0000
BATE
15:16:59
417
3981.0000
BATE
15:18:34
541
3981.5000
BATE
15:19:53
17
3982.0000
BATE
15:20:37
397
3982.0000
BATE
15:20:37
33
3981.0000
BATE
15:20:44
19
3981.0000
BATE
15:20:57
326
3981.0000
BATE
15:20:57
20
3981.0000
BATE
15:20:57
271
3981.5000
BATE
15:23:00
50
3981.5000
BATE
15:23:00
40
3981.5000
BATE
15:23:00
50
3981.5000
BATE
15:23:00
343
3981.5000
BATE
15:23:00
51
3981.5000
BATE
15:23:00
37
3981.5000
BATE
15:23:00
25
3982.5000
BATE
15:24:24
391
3982.5000
BATE
15:24:24
421
3986.0000
BATE
15:27:38
19
3986.0000
BATE
15:27:38
11
3985.5000
BATE
15:27:40
38
3985.5000
BATE
15:27:40
49
3985.5000
BATE
15:27:40
17
3985.5000
BATE
15:27:40
188
3985.5000
BATE
15:27:40
75
3985.5000
BATE
15:27:41
21
3985.5000
BATE
15:27:41
39
3985.0000
BATE
15:28:54
125
3985.0000
BATE
15:28:54
218
3985.0000
BATE
15:28:54
33
3986.5000
BATE
15:30:42
161
3986.5000
BATE
15:30:42
379
3987.0000
BATE
15:31:24
29
3987.0000
BATE
15:31:24
337
3987.0000
BATE
15:32:57
122
3987.0000
BATE
15:32:57
122
3987.0000
BATE
15:32:57
90
3987.0000
BATE
15:32:57
212
3987.0000
BATE
15:32:57
90
3985.5000
BATE
15:34:31
24
3985.5000
BATE
15:34:31
145
3985.5000
BATE
15:34:32
156
3985.5000
BATE
15:34:32
114
3985.0000
BATE
15:36:12
114
3985.0000
BATE
15:36:12
108
3985.0000
BATE
15:36:12
62
3985.0000
BATE
15:36:12
67
3985.0000
BATE
15:36:12
47
3985.0000
BATE
15:36:12
440
3984.5000
BATE
15:37:23
366
3985.0000
BATE
15:38:26
10
3985.0000
BATE
15:38:26
404
3983.0000
BATE
15:39:31
407
3982.0000
BATE
15:40:59
449
3983.0000
BATE
15:42:30
77
3982.0000
BATE
15:43:56
380
3982.0000
BATE
15:43:56
16
3980.5000
BATE
15:45:40
147
3980.5000
BATE
15:45:41
23
3980.5000
BATE
15:45:41
244
3980.5000
BATE
15:45:42
4
3980.0000
BATE
15:45:45
442
3980.0000
BATE
15:45:51
418
3981.0000
BATE
15:47:11
30
3981.0000
BATE
15:47:11
407
3978.5000
BATE
15:48:53
20
3979.0000
BATE
15:49:45
135
3979.0000
BATE
15:49:45
88
3979.0000
BATE
15:49:46
158
3979.0000
BATE
15:49:46
377
3977.5000
BATE
15:52:11
385
3978.0000
BATE
15:53:02
382
3979.0000
BATE
15:53:47
197
3978.5000
BATE
15:53:48
263
3979.5000
BATE
15:55:24
152
3979.5000
BATE
15:55:24
401
3980.0000
BATE
15:56:31
14
3980.0000
BATE
15:56:31
347
3980.0000
BATE
15:56:31
41
3980.0000
BATE
15:56:31
10
3980.0000
BATE
15:56:31
172
3980.5000
BATE
15:59:59
218
3980.5000
BATE
15:59:59
7
3980.5000
BATE
15:59:59
409
3980.0000
BATE
16:00:34
389
3979.5000
BATE
16:00:47
394
3979.0000
BATE
16:00:48
377
3980.5000
BATE
16:02:20
74
3980.5000
BATE
16:04:20
87
3980.5000
BATE
16:04:20
400
3980.0000
BATE
16:04:59
134
3980.0000
BATE
16:04:59
230
3980.0000
BATE
16:04:59
71
3980.0000
BATE
16:04:59
12
3979.0000
BATE
16:05:48
302
3979.0000
BATE
16:05:48
94
3979.0000
BATE
16:05:48
23
3978.5000
BATE
16:07:05
375
3978.5000
BATE
16:07:05
142
3978.0000
BATE
16:08:55
1
3978.0000
BATE
16:09:01
124
3978.0000
BATE
16:09:01
125
3978.0000
BATE
16:09:01
444
3978.0000
BATE
16:09:21
78
3978.0000
BATE
16:10:33
330
3978.0000
BATE
16:10:33
222
3977.5000
BATE
16:11:12
108
3977.5000
BATE
16:11:39
100
3977.5000
BATE
16:11:39
6
3977.5000
BATE
16:11:39
29
3978.5000
BATE
16:13:45
36
3978.5000
BATE
16:13:45
100
3979.0000
BATE
16:13:52
50
3979.0000
BATE
16:13:52
50
3979.0000
BATE
16:13:52
42
3979.0000
BATE
16:13:52
45
3979.0000
BATE
16:13:52
98
3979.0000
BATE
16:13:52
404
3978.5000
BATE
16:13:52
52
3978.0000
BATE
16:14:54
379
3978.0000
BATE
16:14:54
206
3978.0000
BATE
16:16:11
75
3978.0000
BATE
16:16:29
99
3978.0000
BATE
16:16:29
23
3978.0000
BATE
16:16:29
399
3978.0000
BATE
16:16:34
25
3979.0000
BATE
16:18:23
50
3979.0000
BATE
16:18:23
50
3979.0000
BATE
16:18:23
81
3979.0000
BATE
16:18:23
100
3979.0000
BATE
16:18:23
50
3979.0000
BATE
16:18:23
15
3979.0000
BATE
16:18:23
28
3979.0000
BATE
16:18:23
162
3978.5000
BATE
16:18:23
22
3978.5000
BATE
16:18:23
203
3978.5000
BATE
16:18:23
10
3978.5000
BATE
16:18:23
444
3978.5000
BATE
16:19:56
389
3979.0000
BATE
16:19:56
188
3976.5000
BATE
16:21:02
208
3976.5000
BATE
16:21:05
441
3974.5000
BATE
16:21:54
40
3973.5000
BATE
16:23:06
50
3973.5000
BATE
16:23:06
52
3973.5000
BATE
16:23:06
253
3973.5000
BATE
16:23:06
442
3973.0000
BATE
16:23:19
173
3972.0000
BATE
16:24:52
143
3972.0000
BATE
16:24:52
97
3972.0000
BATE
16:24:52
275
3971.5000
BATE
16:25:04
48
3971.5000
BATE
16:25:04
120
3971.5000
BATE
16:25:04
13
3971.5000
BATE
16:25:04
36
3974.0000
BATE
16:26:04
55
3974.0000
BATE
16:26:04
50
3974.0000
BATE
16:26:04
50
3974.0000
BATE
16:26:04
32
3973.5000
BATE
16:26:04
35
3973.5000
BATE
16:26:04
73
3973.5000
BATE
16:26:06
30
3974.0000
BATE
16:26:30
52
3974.0000
BATE
16:26:30
11
3974.0000
BATE
16:26:30
40
3974.0000
BATE
16:26:30
30
3974.0000
BATE
16:26:30
50
3974.0000
BATE
16:26:30
48
3974.0000
BATE
16:26:30
51
3974.0000
BATE
16:26:30
26
3974.0000
BATE
16:26:30
58
3973.5000
BATE
16:26:30
7
3973.0000
BATE
16:26:30
136
3973.0000
BATE
16:26:31
88
3973.0000
BATE
16:26:31
15
3973.0000
BATE
16:26:31
86
3973.0000
BATE
16:26:31
20
3973.0000
BATE
16:26:31
19
3973.0000
BATE
16:26:31
52
3973.0000
BATE
16:26:31
96
3973.5000
BATE
16:27:28
21
3973.5000
BATE
16:27:28
53
3973.5000
BATE
16:27:28
32
3973.5000
BATE
16:27:28
29
3973.5000
BATE
16:27:28
40
3973.5000
BATE
16:27:28
29
3973.0000
BATE
16:27:28
9
3973.5000
BATE
16:27:28
110
3973.5000
BATE
16:27:28
50
3973.5000
BATE
16:27:28
50
3973.5000
BATE
16:27:28
26
3973.5000
BATE
16:27:28
360
3977.0000
BATE
16:28:00
29
3975.5000
BATE
16:28:00
71
3975.5000
BATE
16:28:00
64
3975.5000
BATE
16:28:00
60
3975.5000
BATE
16:28:00
113
3975.5000
BATE
16:28:00
100
3975.5000
BATE
16:28:00
50
3975.5000
BATE
16:28:30
48
3975.5000
BATE
16:28:30
38
3975.0000
BATE
16:28:30
34
3975.0000
BATE
16:28:30
50
3975.5000
BATE
16:28:30
50
3975.5000
BATE
16:28:45
48
3975.5000
BATE
16:28:45
28
3975.5000
BATE
16:28:45
50
3975.5000
BATE
16:28:45
50
3975.5000
BATE
16:28:45
50
3975.5000
BATE
16:28:45
100
3975.5000
BATE
16:28:45
12
3975.0000
BATE
16:28:45
14
3974.5000
BATE
16:29:00
50
3974.5000
BATE
16:29:00
438
3993.5000
CHIX
08:07:05
456
3990.0000
CHIX
08:08:23
432
3995.0000
CHIX
08:11:07
100
4005.5000
CHIX
08:15:03
192
4005.5000
CHIX
08:15:03
270
4005.5000
CHIX
08:15:03
371
4006.5000
CHIX
08:15:40
198
4003.5000
CHIX
08:16:58
214
4003.5000
CHIX
08:16:58
453
4007.0000
CHIX
08:19:50
446
4007.5000
CHIX
08:21:28
393
4018.0000
CHIX
08:25:04
38
4018.0000
CHIX
08:25:04
445
4024.0000
CHIX
08:28:03
383
4028.0000
CHIX
08:30:40
437
4020.0000
CHIX
08:32:41
20
4020.0000
CHIX
08:32:41
98
4015.5000
CHIX
08:36:04
295
4015.5000
CHIX
08:36:04
449
4010.5000
CHIX
08:40:11
380
4010.0000
CHIX
08:44:11
14
4003.5000
CHIX
08:47:48
30
4003.5000
CHIX
08:47:48
88
4005.0000
CHIX
08:48:35
36
4005.0000
CHIX
08:48:35
296
4005.0000
CHIX
08:48:40
455
4003.5000
CHIX
08:52:00
397
4004.5000
CHIX
08:56:42
337
4004.5000
CHIX
08:59:48
44
4004.5000
CHIX
08:59:48
410
4008.5000
CHIX
09:05:16
100
4006.0000
CHIX
09:07:20
383
4007.0000
CHIX
09:08:19
415
4007.5000
CHIX
09:11:39
391
4004.5000
CHIX
09:15:31
67
4005.5000
CHIX
09:21:03
19
4005.5000
CHIX
09:21:03
62
4005.5000
CHIX
09:21:03
18
4005.5000
CHIX
09:21:03
250
4005.5000
CHIX
09:21:03
456
4005.5000
CHIX
09:24:32
460
4001.5000
CHIX
09:28:21
457
3999.5000
CHIX
09:34:02
215
4001.0000
CHIX
09:37:10
220
4001.0000
CHIX
09:37:10
383
4002.5000
CHIX
09:41:06
91
3991.0000
CHIX
09:45:54
341
3991.0000
CHIX
09:45:54
453
3986.0000
CHIX
09:50:35
389
3983.0000
CHIX
09:56:58
22
3983.0000
CHIX
09:56:58
428
3982.0000
CHIX
10:00:24
100
3980.0000
CHIX
10:04:51
316
3980.0000
CHIX
10:05:07
331
3970.5000
CHIX
10:10:35
91
3970.5000
CHIX
10:10:35
37
3970.5000
CHIX
10:10:50
399
3973.0000
CHIX
10:16:14
436
3974.5000
CHIX
10:20:58
424
3977.5000
CHIX
10:25:26
285
3985.0000
CHIX
10:31:03
100
3985.0000
CHIX
10:31:03
275
3985.0000
CHIX
10:35:02
125
3985.0000
CHIX
10:35:14
430
3985.5000
CHIX
10:39:51
414
3979.5000
CHIX
10:45:25
440
3984.0000
CHIX
10:50:20
228
3984.0000
CHIX
10:56:14
146
3984.0000
CHIX
10:56:14
423
3984.5000
CHIX
11:00:34
375
3985.5000
CHIX
11:04:58
153
3980.5000
CHIX
11:10:42
246
3980.5000
CHIX
11:10:42
386
3976.5000
CHIX
11:14:44
100
3981.0000
CHIX
11:21:31
110
3981.0000
CHIX
11:21:31
372
3977.5000
CHIX
11:23:33
137
3981.5000
CHIX
11:31:44
276
3981.5000
CHIX
11:31:44
307
3979.0000
CHIX
11:34:20
132
3980.0000
CHIX
11:38:04
13
3980.0000
CHIX
11:38:04
297
3980.0000
CHIX
11:38:04
340
3978.0000
CHIX
11:43:39
42
3978.0000
CHIX
11:43:39
372
3979.0000
CHIX
11:43:39
187
3976.0000
CHIX
11:50:39
215
3976.0000
CHIX
11:50:39
383
3975.5000
CHIX
11:54:36
453
3975.5000
CHIX
11:54:36
310
3979.0000
CHIX
12:01:14
47
3979.0000
CHIX
12:01:14
13
3979.0000
CHIX
12:01:14
180
3979.5000
CHIX
12:03:20
73
3979.5000
CHIX
12:03:20
22
3979.5000
CHIX
12:03:20
102
3979.5000
CHIX
12:04:12
409
3979.5000
CHIX
12:04:12
396
3983.5000
CHIX
12:07:30
391
3984.5000
CHIX
12:13:08
39
3984.5000
CHIX
12:18:52
345
3984.5000
CHIX
12:18:54
59
3985.5000
CHIX
12:23:06
390
3985.5000
CHIX
12:23:06
18
3983.0000
CHIX
12:30:09
13
3983.0000
CHIX
12:30:09
249
3983.0000
CHIX
12:30:09
118
3983.0000
CHIX
12:30:09
48
3983.0000
CHIX
12:30:09
156
3986.5000
CHIX
12:35:42
100
3986.5000
CHIX
12:35:42
200
3986.5000
CHIX
12:35:42
437
3985.5000
CHIX
12:43:22
941
3980.0000
CHIX
12:45:39
96
3979.0000
CHIX
12:46:04
359
3979.0000
CHIX
12:46:11
234
3985.0000
CHIX
12:47:41
105
3985.0000
CHIX
12:47:41
38
3985.0000
CHIX
12:47:41
398
3990.0000
CHIX
12:53:05
20
3990.0000
CHIX
12:53:05
67
3991.0000
CHIX
12:59:19
72
3991.0000
CHIX
13:00:38
320
3991.0000
CHIX
13:00:38
4
3992.0000
CHIX
13:04:48
454
3992.0000
CHIX
13:04:48
418
3987.0000
CHIX
13:10:23
325
3990.5000
CHIX
13:16:54
89
3990.5000
CHIX
13:16:54
455
3987.5000
CHIX
13:23:49
60
3990.0000
CHIX
13:28:44
171
3990.0000
CHIX
13:28:44
217
3990.0000
CHIX
13:28:44
20
3991.5000
CHIX
13:33:07
53
3991.5000
CHIX
13:33:07
85
3991.5000
CHIX
13:33:07
220
3991.5000
CHIX
13:33:07
19
3991.5000
CHIX
13:33:07
441
3992.5000
CHIX
13:38:14
262
3990.5000
CHIX
13:42:27
164
3990.5000
CHIX
13:42:27
398
3989.0000
CHIX
13:46:19
175
3996.5000
CHIX
13:50:31
62
3997.0000
CHIX
13:52:55
323
3997.0000
CHIX
13:52:55
31
3998.0000
CHIX
13:58:06
83
3998.5000
CHIX
13:59:04
27
3998.5000
CHIX
13:59:04
292
3998.5000
CHIX
13:59:30
388
3998.0000
CHIX
14:02:05
231
3997.5000
CHIX
14:04:29
20
3997.5000
CHIX
14:04:29
175
3997.5000
CHIX
14:04:29
25
3997.5000
CHIX
14:09:12
33
3997.5000
CHIX
14:09:16
356
3997.5000
CHIX
14:09:16
33
3997.5000
CHIX
14:09:16
388
3998.5000
CHIX
14:13:22
398
3999.5000
CHIX
14:19:12
63
3997.5000
CHIX
14:20:52
57
3997.5000
CHIX
14:20:52
264
3997.5000
CHIX
14:20:54
13
3997.5000
CHIX
14:20:54
93
3992.0000
CHIX
14:25:00
286
3992.0000
CHIX
14:25:00
405
3991.0000
CHIX
14:27:12
405
3988.5000
CHIX
14:30:18
137
3989.0000
CHIX
14:31:03
283
3989.0000
CHIX
14:31:03
377
3989.5000
CHIX
14:33:17
396
3990.0000
CHIX
14:35:18
380
3990.0000
CHIX
14:35:18
456
3990.5000
CHIX
14:36:43
362
3988.0000
CHIX
14:39:47
80
3988.0000
CHIX
14:39:53
431
3985.0000
CHIX
14:41:46
396
3983.5000
CHIX
14:43:50
401
3983.5000
CHIX
14:45:32
154
3982.0000
CHIX
14:48:21
88
3982.0000
CHIX
14:48:21
146
3982.0000
CHIX
14:48:21
442
3983.5000
CHIX
14:50:22
450
3986.0000
CHIX
14:53:33
281
3984.0000
CHIX
14:56:05
142
3984.0000
CHIX
14:56:05
450
3983.5000
CHIX
14:58:12
402
3983.5000
CHIX
15:00:45
28
3983.5000
CHIX
15:00:45
452
3984.0000
CHIX
15:02:46
415
3985.0000
CHIX
15:04:50
451
3982.0000
CHIX
15:08:22
135
3979.5000
CHIX
15:09:15
108
3979.5000
CHIX
15:09:15
110
3979.5000
CHIX
15:09:15
50
3979.5000
CHIX
15:09:15
300
3979.5000
CHIX
15:09:15
50
3979.5000
CHIX
15:09:15
414
3980.0000
CHIX
15:09:15
393
3980.0000
CHIX
15:09:15
397
3980.0000
CHIX
15:09:15
403
3980.0000
CHIX
15:09:15
383
3980.0000
CHIX
15:09:15
386
3980.0000
CHIX
15:09:15
388
3980.0000
CHIX
15:09:15
408
3980.0000
CHIX
15:09:15
402
3980.0000
CHIX
15:09:15
430
3980.0000
CHIX
15:09:15
403
3980.0000
CHIX
15:09:15
462
3980.0000
CHIX
15:09:15
411
3980.0000
CHIX
15:09:15
452
3980.0000
CHIX
15:09:15
384
3980.0000
CHIX
15:09:15
388
3980.0000
CHIX
15:09:15
457
3980.0000
CHIX
15:09:15
395
3980.0000
CHIX
15:09:15
378
3980.0000
CHIX
15:09:15
450
3980.0000
CHIX
15:09:15
13
3980.0000
CHIX
15:09:15
134
3978.5000
CHIX
15:09:16
321
3978.5000
CHIX
15:09:19
399
3979.5000
CHIX
15:11:06
459
3979.5000
CHIX
15:12:44
30
3978.5000
CHIX
15:14:09
200
3978.5000
CHIX
15:14:09
140
3978.5000
CHIX
15:14:09
424
3979.0000
CHIX
15:15:13
209
3981.0000
CHIX
15:18:34
219
3981.0000
CHIX
15:18:34
395
3982.0000
CHIX
15:20:37
413
3982.0000
CHIX
15:22:45
110
3986.0000
CHIX
15:27:38
100
3986.0000
CHIX
15:27:38
285
3985.5000
CHIX
15:27:41
203
3985.5000
CHIX
15:27:41
340
3985.0000
CHIX
15:28:54
32
3985.0000
CHIX
15:28:54
90
3985.0000
CHIX
15:28:54
379
3987.0000
CHIX
15:32:57
397
3985.5000
CHIX
15:35:23
419
3985.0000
CHIX
15:36:47
71
3984.5000
CHIX
15:39:14
158
3984.5000
CHIX
15:39:14
100
3984.5000
CHIX
15:39:14
100
3984.5000
CHIX
15:39:14
382
3983.0000
CHIX
15:42:30
441
3981.5000
CHIX
15:44:55
431
3980.0000
CHIX
15:45:45
395
3980.0000
CHIX
15:45:45
438
3980.0000
CHIX
15:45:45
419
3980.0000
CHIX
15:45:45
416
3980.0000
CHIX
15:45:45
351
3981.0000
CHIX
15:47:11
49
3981.0000
CHIX
15:47:11
190
3980.0000
CHIX
15:47:38
209
3980.0000
CHIX
15:47:54
133
3979.5000
CHIX
15:48:05
289
3979.5000
CHIX
15:48:05
458
3977.5000
CHIX
15:52:11
435
3980.0000
CHIX
15:56:31
160
3980.0000
CHIX
16:00:34
69
3980.0000
CHIX
16:00:34
133
3980.0000
CHIX
16:00:34
55
3980.0000
CHIX
16:00:34
405
3979.5000
CHIX
16:05:23
239
3978.0000
CHIX
16:08:55
198
3978.0000
CHIX
16:08:55
380
3978.5000
CHIX
16:13:52
27
3978.0000
CHIX
16:16:29
347
3978.0000
CHIX
16:16:34
410
3979.0000
CHIX
16:19:56
206
3973.5000
CHIX
16:23:06
246
3973.5000
CHIX
16:23:06
426
3973.0000
CHIX
16:26:30
80
3974.0000
CHIX
16:27:30
25
3974.0000
CHIX
16:27:30
58
3974.0000
CHIX
16:27:30
12
3974.0000
CHIX
16:28:00
25
3974.0000
CHIX
16:28:00
281
3974.0000
CHIX
16:28:00
484
3994.0000
LSE
08:06:41
35
3994.0000
LSE
08:07:01
392
3994.0000
LSE
08:07:01
35
3994.0000
LSE
08:07:01
407
3993.5000
LSE
08:07:05
40
3993.5000
LSE
08:07:05
483
3991.5000
LSE
08:07:08
481
3990.5000
LSE
08:08:23
513
3990.5000
LSE
08:08:23
28
3988.5000
LSE
08:09:02
76
3988.5000
LSE
08:09:02
427
3988.5000
LSE
08:09:02
462
3988.5000
LSE
08:09:02
502
3987.5000
LSE
08:09:28
452
3993.5000
LSE
08:10:20
264
3993.5000
LSE
08:10:40
254
3993.5000
LSE
08:10:40
475
3993.5000
LSE
08:10:40
438
3995.0000
LSE
08:11:07
511
3996.0000
LSE
08:11:24
478
3996.0000
LSE
08:11:24
482
3995.5000
LSE
08:11:33
210
3995.5000
LSE
08:12:05
277
3995.5000
LSE
08:12:05
442
4006.0000
LSE
08:15:00
459
4006.0000
LSE
08:15:02
442
4005.5000
LSE
08:15:03
500
4005.5000
LSE
08:15:03
450
4007.0000
LSE
08:15:37
663
4006.0000
LSE
08:15:41
532
4005.5000
LSE
08:15:45
451
4003.5000
LSE
08:16:58
220
4002.5000
LSE
08:17:40
222
4002.5000
LSE
08:17:40
443
4002.5000
LSE
08:17:40
138
4001.0000
LSE
08:18:09
357
4001.0000
LSE
08:18:09
484
4007.0000
LSE
08:19:50
2
4008.5000
LSE
08:20:50
50
4008.5000
LSE
08:20:50
240
4008.5000
LSE
08:20:50
233
4008.5000
LSE
08:20:50
19
4008.5000
LSE
08:20:50
522
4008.5000
LSE
08:21:18
206
4008.5000
LSE
08:21:18
457
4008.5000
LSE
08:21:18
210
4008.5000
LSE
08:21:18
63
4008.5000
LSE
08:21:18
483
4007.5000
LSE
08:21:28
460
4004.5000
LSE
08:22:39
521
4017.0000
LSE
08:24:26
499
4017.5000
LSE
08:25:04
434
4017.5000
LSE
08:25:04
187
4017.5000
LSE
08:25:04
252
4017.5000
LSE
08:25:04
38
4018.0000
LSE
08:25:04
402
4018.0000
LSE
08:25:04
376
4019.0000
LSE
08:26:04
456
4019.0000
LSE
08:26:05
10
4019.0000
LSE
08:26:05
162
4019.0000
LSE
08:26:05
170
4018.5000
LSE
08:26:29
97
4018.5000
LSE
08:26:29
177
4018.5000
LSE
08:26:29
10
4024.0000
LSE
08:27:28
150
4024.0000
LSE
08:27:31
63
4024.0000
LSE
08:27:31
450
4024.0000
LSE
08:27:31
200
4025.0000
LSE
08:27:50
319
4025.0000
LSE
08:27:58
150
4025.0000
LSE
08:27:58
200
4025.0000
LSE
08:27:58
184
4025.0000
LSE
08:27:58
504
4024.5000
LSE
08:27:58
468
4024.5000
LSE
08:27:58
230
4024.0000
LSE
08:28:03
82
4024.0000
LSE
08:28:03
150
4024.0000
LSE
08:28:03
537
4024.0000
LSE
08:28:03
486
4023.0000
LSE
08:28:20
623
4024.0000
LSE
08:29:05
437
4024.5000
LSE
08:29:05
1107
4028.5000
LSE
08:30:28
50
4028.5000
LSE
08:30:40
150
4028.5000
LSE
08:30:40
319
4028.5000
LSE
08:30:40
100
4028.0000
LSE
08:30:40
56
4028.0000
LSE
08:30:40
98
4028.0000
LSE
08:30:40
23
4028.0000
LSE
08:30:40
370
4028.0000
LSE
08:30:40
6
4028.0000
LSE
08:30:40
307
4028.0000
LSE
08:30:40
151
4027.0000
LSE
08:30:41
199
4027.0000
LSE
08:30:41
62
4027.0000
LSE
08:30:42
319
4027.0000
LSE
08:30:42
23
4027.0000
LSE
08:30:42
106
4027.0000
LSE
08:30:42
476
4024.0000
LSE
08:31:15
483
4023.0000
LSE
08:31:40
413
4022.5000
LSE
08:31:41
66
4022.5000
LSE
08:31:41
489
4020.5000
LSE
08:32:09
503
4020.5000
LSE
08:32:41
116
4020.5000
LSE
08:32:41
309
4020.5000
LSE
08:32:41
14
4020.5000
LSE
08:32:41
14
4020.5000
LSE
08:32:41
390
4020.5000
LSE
08:32:41
52
4020.5000
LSE
08:32:41
58
4020.5000
LSE
08:32:41
506
4020.0000
LSE
08:33:21
439
4019.0000
LSE
08:33:24
537
4018.5000
LSE
08:33:32
49
4016.0000
LSE
08:35:20
10
4016.0000
LSE
08:35:20
458
4017.0000
LSE
08:35:30
113
4016.5000
LSE
08:35:39
168
4016.5000
LSE
08:35:39
211
4016.5000
LSE
08:35:39
525
4016.0000
LSE
08:35:56
529
4015.5000
LSE
08:35:58
121
4011.5000
LSE
08:36:41
399
4011.5000
LSE
08:36:41
493
4010.5000
LSE
08:38:16
457
4010.5000
LSE
08:38:57
453
4010.0000
LSE
08:39:16
132
4009.5000
LSE
08:40:36
264
4009.5000
LSE
08:40:36
132
4009.5000
LSE
08:40:36
505
4010.0000
LSE
08:41:09
446
4009.5000
LSE
08:41:14
461
4009.5000
LSE
08:42:49
379
4009.0000
LSE
08:43:00
148
4009.0000
LSE
08:43:03
512
4010.5000
LSE
08:44:04
360
4010.0000
LSE
08:44:11
150
4010.0000
LSE
08:44:11
483
4010.0000
LSE
08:44:11
26
4010.0000
LSE
08:44:11
464
4006.5000
LSE
08:45:07
518
4002.0000
LSE
08:45:55
86
4005.5000
LSE
08:46:56
238
4005.5000
LSE
08:46:56
211
4005.5000
LSE
08:46:56
130
4005.0000
LSE
08:47:35
10
4005.0000
LSE
08:47:35
123
4005.0000
LSE
08:47:35
139
4005.0000
LSE
08:47:35
130
4005.0000
LSE
08:47:35
534
4004.0000
LSE
08:47:41
489
4005.0000
LSE
08:48:35
173
4005.0000
LSE
08:49:06
270
4005.0000
LSE
08:49:06
26
4003.5000
LSE
08:50:07
344
4003.5000
LSE
08:50:07
101
4003.5000
LSE
08:50:07
531
4003.0000
LSE
08:50:25
538
4003.5000
LSE
08:52:00
198
4002.5000
LSE
08:52:01
246
4002.5000
LSE
08:52:01
465
4004.0000
LSE
08:53:26
267
4002.5000
LSE
08:54:17
238
4002.5000
LSE
08:54:17
481
4004.0000
LSE
08:55:10
444
4003.0000
LSE
08:55:15
527
4004.5000
LSE
08:56:42
53
4004.5000
LSE
08:56:42
405
4004.5000
LSE
08:56:42
452
4002.5000
LSE
08:57:01
540
4006.0000
LSE
08:58:51
531
4006.0000
LSE
08:59:30
27
4005.0000
LSE
08:59:32
500
4005.0000
LSE
08:59:32
200
4005.5000
LSE
09:00:30
434
4005.5000
LSE
09:00:30
518
4005.5000
LSE
09:01:37
300
4005.0000
LSE
09:01:55
39
4005.0000
LSE
09:01:55
107
4005.0000
LSE
09:01:55
224
4004.5000
LSE
09:02:06
238
4004.5000
LSE
09:02:06
105
4003.5000
LSE
09:03:10
429
4003.5000
LSE
09:03:10
96
4008.5000
LSE
09:05:16
357
4008.5000
LSE
09:05:16
457
4007.5000
LSE
09:05:20
61
4007.5000
LSE
09:05:20
14
4007.5000
LSE
09:05:20
347
4007.5000
LSE
09:05:20
22
4007.5000
LSE
09:05:20
221
4008.0000
LSE
09:06:45
312
4008.0000
LSE
09:06:45
534
4006.5000
LSE
09:08:26
524
4007.5000
LSE
09:10:04
522
4007.0000
LSE
09:10:14
39
4007.5000
LSE
09:11:27
22
4007.5000
LSE
09:11:27
427
4007.5000
LSE
09:11:39
526
4007.5000
LSE
09:12:19
443
4007.0000
LSE
09:12:23
451
4005.0000
LSE
09:13:38
525
4004.5000
LSE
09:14:07
507
4005.0000
LSE
09:15:13
462
4004.0000
LSE
09:16:41
23
4003.5000
LSE
09:16:54
504
4005.0000
LSE
09:18:50
536
4005.0000
LSE
09:18:50
432
4003.0000
LSE
09:19:10
237
4005.5000
LSE
09:21:03
203
4005.5000
LSE
09:21:03
521
4006.5000
LSE
09:22:27
436
4007.0000
LSE
09:23:00
505
4007.0000
LSE
09:23:00
458
4005.0000
LSE
09:24:33
479
4003.0000
LSE
09:25:17
515
4002.0000
LSE
09:25:46
454
4002.5000
LSE
09:26:39
227
4001.5000
LSE
09:28:21
277
4001.5000
LSE
09:28:21
499
4001.5000
LSE
09:28:21
28
3999.5000
LSE
09:29:33
483
3999.5000
LSE
09:29:33
28
3999.5000
LSE
09:29:33
491
3996.5000
LSE
09:30:03
91
3999.5000
LSE
09:34:02
503
3999.5000
LSE
09:34:02
459
3999.5000
LSE
09:34:02
587
4000.5000
LSE
09:35:21
234
4001.5000
LSE
09:36:03
247
4001.5000
LSE
09:36:03
539
4001.0000
LSE
09:36:25
510
4000.5000
LSE
09:37:10
537
4000.0000
LSE
09:37:13
474
4000.0000
LSE
09:38:05
445
4001.0000
LSE
09:40:01
510
4002.5000
LSE
09:41:06
438
4002.0000
LSE
09:41:10
432
4000.5000
LSE
09:41:25
520
3998.0000
LSE
09:42:19
518
3995.0000
LSE
09:42:54
519
3993.5000
LSE
09:43:19
493
3991.0000
LSE
09:43:55
62
3990.5000
LSE
09:45:04
150
3990.5000
LSE
09:45:04
32
3990.5000
LSE
09:45:04
62
3990.5000
LSE
09:45:04
160
3990.5000
LSE
09:45:04
470
3990.5000
LSE
09:45:04
475
3991.0000
LSE
09:45:54
480
3989.0000
LSE
09:46:59
467
3987.0000
LSE
09:48:03
491
3986.5000
LSE
09:49:12
16
3986.0000
LSE
09:50:35
464
3986.0000
LSE
09:50:35
176
3984.5000
LSE
09:51:16
344
3984.5000
LSE
09:51:16
491
3982.5000
LSE
09:52:27
471
3983.5000
LSE
09:53:45
442
3983.0000
LSE
09:55:03
514
3983.5000
LSE
09:55:03
419
3983.0000
LSE
09:56:58
86
3983.0000
LSE
09:56:58
462
3984.0000
LSE
09:58:34
482
3983.5000
LSE
09:58:58
23
3982.0000
LSE
09:59:22
15
3982.0000
LSE
09:59:22
518
3982.5000
LSE
09:59:50
102
3981.0000
LSE
10:00:24
285
3981.0000
LSE
10:00:24
58
3981.0000
LSE
10:00:24
43
3981.0000
LSE
10:00:24
445
3982.0000
LSE
10:01:27
468
3981.5000
LSE
10:03:22
533
3982.0000
LSE
10:04:18
508
3981.0000
LSE
10:04:25
538
3980.0000
LSE
10:04:48
520
3978.0000
LSE
10:06:08
496
3976.5000
LSE
10:07:26
145
3976.0000
LSE
10:07:35
361
3976.0000
LSE
10:07:35
224
3972.5000
LSE
10:09:04
312
3972.5000
LSE
10:09:04
485
3970.0000
LSE
10:10:50
495
3972.0000
LSE
10:11:40
484
3972.0000
LSE
10:13:02
476
3973.5000
LSE
10:14:02
504
3972.5000
LSE
10:15:13
491
3973.0000
LSE
10:16:14
475
3974.5000
LSE
10:17:16
399
3973.5000
LSE
10:17:29
132
3973.5000
LSE
10:17:29
482
3974.0000
LSE
10:18:56
439
3973.0000
LSE
10:19:33
442
3974.5000
LSE
10:20:58
530
3974.0000
LSE
10:21:14
483
3973.5000
LSE
10:21:44
56
3976.5000
LSE
10:24:08
400
3976.5000
LSE
10:24:08
103
3976.5000
LSE
10:24:08
509
3975.5000
LSE
10:24:16
502
3977.5000
LSE
10:25:26
512
3978.5000
LSE
10:26:04
501
3978.0000
LSE
10:26:19
466
3978.0000
LSE
10:27:39
488
3980.5000
LSE
10:28:57
442
3981.5000
LSE
10:30:01
439
3981.5000
LSE
10:30:01
449
3984.5000
LSE
10:31:03
515
3984.0000
LSE
10:31:06
510
3986.0000
LSE
10:33:14
451
3987.0000
LSE
10:33:38
450
3986.0000
LSE
10:34:08
498
3984.5000
LSE
10:35:28
483
3984.5000
LSE
10:37:03
524
3986.0000
LSE
10:37:41
486
3985.0000
LSE
10:37:51
504
3984.0000
LSE
10:37:54
538
3985.5000
LSE
10:39:51
438
3986.0000
LSE
10:41:03
539
3983.0000
LSE
10:42:31
201
3981.5000
LSE
10:43:06
237
3981.5000
LSE
10:43:06
478
3978.5000
LSE
10:44:17
365
3979.0000
LSE
10:45:40
170
3979.0000
LSE
10:45:40
471
3979.5000
LSE
10:47:21
638
3984.0000
LSE
10:50:20
527
3982.5000
LSE
10:50:32
479
3982.0000
LSE
10:51:25
522
3981.5000
LSE
10:51:30
515
3983.0000
LSE
10:53:22
489
3984.0000
LSE
10:56:14
527
3983.0000
LSE
10:56:48
538
3986.5000
LSE
10:58:43
537
3986.5000
LSE
10:58:43
65
3984.5000
LSE
11:00:34
158
3984.5000
LSE
11:00:34
38
3984.5000
LSE
11:00:34
216
3984.5000
LSE
11:00:34
50
3983.0000
LSE
11:01:27
104
3983.0000
LSE
11:01:27
50
3983.0000
LSE
11:01:27
50
3983.0000
LSE
11:01:27
220
3983.0000
LSE
11:01:27
505
3984.0000
LSE
11:03:59
536
3984.0000
LSE
11:03:59
91
3984.5000
LSE
11:05:04
445
3984.5000
LSE
11:05:07
490
3983.5000
LSE
11:06:14
456
3981.0000
LSE
11:08:02
470
3980.5000
LSE
11:08:19
434
3980.5000
LSE
11:10:42
454
3979.5000
LSE
11:10:45
470
3978.0000
LSE
11:12:02
468
3976.0000
LSE
11:13:11
460
3976.0000
LSE
11:13:16
461
3976.5000
LSE
11:14:44
448
3977.5000
LSE
11:16:22
466
3978.5000
LSE
11:17:35
153
3979.0000
LSE
11:18:44
338
3979.0000
LSE
11:18:44
130
3980.0000
LSE
11:21:51
150
3980.0000
LSE
11:21:51
50
3980.5000
LSE
11:21:51
50
3980.0000
LSE
11:21:51
50
3980.5000
LSE
11:21:51
44
3980.5000
LSE
11:21:51
50
3980.5000
LSE
11:21:51
505
3980.5000
LSE
11:21:51
419
3979.5000
LSE
11:22:44
69
3979.5000
LSE
11:22:44
497
3977.0000
LSE
11:24:11
155
3977.5000
LSE
11:25:52
322
3977.5000
LSE
11:26:38
2
3979.0000
LSE
11:28:57
346
3979.0000
LSE
11:29:11
136
3979.0000
LSE
11:29:11
444
3979.0000
LSE
11:29:11
50
3981.5000
LSE
11:31:44
194
3981.5000
LSE
11:31:44
50
3981.5000
LSE
11:31:44
110
3981.5000
LSE
11:31:44
50
3981.5000
LSE
11:31:44
258
3981.5000
LSE
11:31:44
50
3981.5000
LSE
11:31:44
150
3981.5000
LSE
11:31:44
50
3981.5000
LSE
11:31:44
50
3981.5000
LSE
11:31:44
541
3981.5000
LSE
11:31:44
37
3981.5000
LSE
11:31:44
482
3980.0000
LSE
11:33:25
536
3980.5000
LSE
11:35:10
465
3980.0000
LSE
11:35:38
463
3979.5000
LSE
11:36:45
437
3979.5000
LSE
11:38:19
467
3976.5000
LSE
11:38:52
471
3979.0000
LSE
11:43:39
441
3979.0000
LSE
11:43:39
500
3978.5000
LSE
11:44:33
537
3978.5000
LSE
11:44:33
356
3978.5000
LSE
11:44:58
97
3978.5000
LSE
11:44:58
450
3978.0000
LSE
11:45:11
451
3976.5000
LSE
11:46:34
7
3976.5000
LSE
11:47:54
477
3976.5000
LSE
11:47:54
516
3976.0000
LSE
11:50:39
440
3976.0000
LSE
11:50:39
182
3975.0000
LSE
11:50:47
147
3975.0000
LSE
11:50:47
55
3975.0000
LSE
11:50:47
19
3975.0000
LSE
11:50:47
34
3975.0000
LSE
11:50:47
1
3974.5000
LSE
11:50:48
505
3974.5000
LSE
11:50:48
35
3975.5000
LSE
11:52:33
454
3975.5000
LSE
11:52:33
102
3975.5000
LSE
11:54:24
383
3975.5000
LSE
11:54:24
458
3975.5000
LSE
11:54:36
517
3974.0000
LSE
11:55:40
533
3974.0000
LSE
11:55:40
490
3973.5000
LSE
11:56:58
170
3978.5000
LSE
12:00:52
899
3979.0000
LSE
12:01:14
87
3979.5000
LSE
12:02:04
146
3979.5000
LSE
12:02:04
69
3979.5000
LSE
12:02:04
470
3979.5000
LSE
12:02:04
575
3979.5000
LSE
12:02:04
152
3979.5000
LSE
12:02:10
91
3979.5000
LSE
12:02:10
445
3979.5000
LSE
12:02:10
9
3979.5000
LSE
12:03:20
110
3979.5000
LSE
12:03:20
45
3979.5000
LSE
12:03:20
305
3979.5000
LSE
12:04:12
500
3979.5000
LSE
12:04:12
469
3978.5000
LSE
12:04:13
444
3981.5000
LSE
12:06:08
483
3983.5000
LSE
12:07:30
522
3983.0000
LSE
12:07:33
444
3983.0000
LSE
12:07:33
473
3981.5000
LSE
12:08:46
956
3984.5000
LSE
12:13:08
65
3984.0000
LSE
12:13:11
448
3984.0000
LSE
12:13:17
520
3984.0000
LSE
12:14:20
505
3984.0000
LSE
12:14:20
339
3983.0000
LSE
12:14:21
163
3983.0000
LSE
12:14:21
227
3982.5000
LSE
12:15:59
11
3982.5000
LSE
12:15:59
210
3982.5000
LSE
12:15:59
530
3984.5000
LSE
12:18:54
50
3984.0000
LSE
12:20:44
50
3984.0000
LSE
12:20:44
314
3984.0000
LSE
12:20:44
30
3984.0000
LSE
12:20:44
120
3984.0000
LSE
12:20:44
281
3984.0000
LSE
12:20:44
50
3984.0000
LSE
12:20:44
50
3984.0000
LSE
12:20:44
50
3984.0000
LSE
12:20:44
457
3984.0000
LSE
12:20:44
478
3984.5000
LSE
12:23:18
504
3985.0000
LSE
12:23:18
497
3984.0000
LSE
12:23:56
127
3983.0000
LSE
12:25:18
386
3983.0000
LSE
12:25:18
466
3982.0000
LSE
12:27:31
309
3983.0000
LSE
12:30:09
186
3983.0000
LSE
12:30:09
310
3983.0000
LSE
12:30:09
169
3983.0000
LSE
12:30:09
126
3982.5000
LSE
12:31:47
50
3982.5000
LSE
12:31:47
210
3982.5000
LSE
12:31:47
50
3982.5000
LSE
12:31:47
50
3982.5000
LSE
12:31:47
50
3982.5000
LSE
12:31:47
457
3982.5000
LSE
12:31:47
525
3986.0000
LSE
12:35:56
540
3986.0000
LSE
12:35:56
31
3986.0000
LSE
12:37:27
403
3986.0000
LSE
12:37:27
488
3986.0000
LSE
12:37:27
284
3985.0000
LSE
12:37:58
150
3985.0000
LSE
12:37:58
528
3985.0000
LSE
12:37:58
452
3985.0000
LSE
12:37:58
438
3985.0000
LSE
12:39:23
521
3985.0000
LSE
12:39:23
435
3985.0000
LSE
12:41:21
451
3985.5000
LSE
12:43:22
523
3984.5000
LSE
12:43:47
538
3984.5000
LSE
12:43:47
97
3980.5000
LSE
12:45:37
305
3980.5000
LSE
12:45:37
97
3980.5000
LSE
12:45:37
57
3980.0000
LSE
12:45:39
31
3980.0000
LSE
12:45:39
362
3980.0000
LSE
12:45:39
504
3985.0000
LSE
12:47:41
226
3985.0000
LSE
12:47:41
286
3985.0000
LSE
12:47:41
53
3985.0000
LSE
12:48:42
312
3985.0000
LSE
12:48:42
67
3985.0000
LSE
12:48:42
17
3985.0000
LSE
12:48:42
235
3986.0000
LSE
12:49:33
51
3986.0000
LSE
12:49:33
51
3986.0000
LSE
12:49:33
119
3986.0000
LSE
12:49:33
1
3990.5000
LSE
12:51:36
501
3990.5000
LSE
12:51:36
402
3990.0000
LSE
12:51:48
82
3990.0000
LSE
12:51:48
538
3990.0000
LSE
12:53:05
145
3991.5000
LSE
12:55:53
68
3991.5000
LSE
12:55:53
96
3991.5000
LSE
12:55:53
535
3991.5000
LSE
12:56:17
65
3991.5000
LSE
12:56:17
60
3991.5000
LSE
12:56:17
141
3991.0000
LSE
12:57:12
298
3991.0000
LSE
12:57:12
524
3991.0000
LSE
12:59:19
111
3991.0000
LSE
13:00:38
50
3991.0000
LSE
13:00:38
280
3991.0000
LSE
13:00:38
446
3991.0000
LSE
13:00:38
134
3993.5000
LSE
13:02:12
49
3993.5000
LSE
13:02:12
300
3993.5000
LSE
13:02:12
455
3992.5000
LSE
13:02:30
435
3991.0000
LSE
13:03:07
487
3991.5000
LSE
13:04:51
437
3991.5000
LSE
13:06:02
123
3987.5000
LSE
13:07:22
283
3987.5000
LSE
13:07:22
46
3987.5000
LSE
13:07:22
77
3987.5000
LSE
13:07:22
90
3986.5000
LSE
13:08:47
506
3986.5000
LSE
13:08:47
511
3987.5000
LSE
13:10:22
486
3987.5000
LSE
13:10:22
336
3987.0000
LSE
13:12:25
124
3987.0000
LSE
13:12:25
519
3987.0000
LSE
13:13:41
525
3986.5000
LSE
13:14:14
320
3989.5000
LSE
13:17:21
150
3989.5000
LSE
13:17:21
85
3989.5000
LSE
13:17:21
465
3990.0000
LSE
13:17:21
475
3988.5000
LSE
13:17:52
504
3989.0000
LSE
13:19:55
534
3987.5000
LSE
13:20:02
491
3988.0000
LSE
13:21:31
241
3987.5000
LSE
13:23:49
230
3987.5000
LSE
13:23:49
503
3987.5000
LSE
13:23:49
238
3988.0000
LSE
13:25:51
113
3988.0000
LSE
13:25:51
164
3988.0000
LSE
13:25:51
453
3988.0000
LSE
13:26:38
481
3988.0000
LSE
13:26:38
71
3990.0000
LSE
13:28:44
390
3990.0000
LSE
13:28:44
115
3991.0000
LSE
13:31:13
407
3991.0000
LSE
13:31:29
200
3990.5000
LSE
13:31:34
463
3991.5000
LSE
13:33:07
534
3991.0000
LSE
13:33:09
405
3992.5000
LSE
13:35:00
50
3992.5000
LSE
13:35:00
45
3992.5000
LSE
13:35:00
504
3992.5000
LSE
13:35:00
527
3991.5000
LSE
13:35:47
491
3991.5000
LSE
13:38:46
560
3992.0000
LSE
13:38:46
447
3991.0000
LSE
13:38:52
480
3989.0000
LSE
13:40:17
50
3990.5000
LSE
13:42:27
277
3990.5000
LSE
13:42:27
50
3990.5000
LSE
13:42:27
50
3990.5000
LSE
13:42:27
50
3990.5000
LSE
13:42:27
451
3990.5000
LSE
13:42:27
456
3991.5000
LSE
13:44:18
18
3991.5000
LSE
13:44:41
4
3991.5000
LSE
13:44:55
497
3991.5000
LSE
13:44:55
450
3990.0000
LSE
13:45:55
451
3998.0000
LSE
13:50:02
499
3998.0000
LSE
13:50:02
499
3998.0000
LSE
13:50:02
475
3997.0000
LSE
13:50:15
396
3996.5000
LSE
13:50:31
62
3996.5000
LSE
13:50:31
499
3996.5000
LSE
13:51:36
452
3997.0000
LSE
13:52:55
455
3998.0000
LSE
13:53:55
499
3998.0000
LSE
13:54:23
478
3997.0000
LSE
13:55:45
41
3998.0000
LSE
13:58:06
170
3996.0000
LSE
13:59:30
150
3996.0000
LSE
13:59:30
148
3996.0000
LSE
13:59:30
537
3996.5000
LSE
13:59:30
446
3998.5000
LSE
13:59:30
482
3998.5000
LSE
13:59:30
537
3996.5000
LSE
14:00:55
468
3996.5000
LSE
14:00:55
507
3998.0000
LSE
14:02:05
455
3997.5000
LSE
14:02:21
285
3998.0000
LSE
14:03:43
31
3998.0000
LSE
14:03:43
190
3998.0000
LSE
14:03:43
80
3998.0000
LSE
14:03:43
449
3998.0000
LSE
14:03:43
164
3997.5000
LSE
14:05:14
176
3997.5000
LSE
14:05:14
71
3997.5000
LSE
14:05:14
40
3997.5000
LSE
14:05:14
82
3997.5000
LSE
14:05:14
121
3997.0000
LSE
14:05:48
72
3997.0000
LSE
14:05:48
72
3996.5000
LSE
14:05:48
150
3996.5000
LSE
14:05:48
104
3996.5000
LSE
14:05:48
510
3997.0000
LSE
14:07:39
475
3997.0000
LSE
14:08:09
442
3997.5000
LSE
14:09:12
103
3997.0000
LSE
14:09:21
82
3997.0000
LSE
14:09:21
41
3997.0000
LSE
14:09:21
275
3997.0000
LSE
14:09:21
494
3996.5000
LSE
14:11:58
438
3996.5000
LSE
14:11:58
57
3998.0000
LSE
14:13:22
427
3998.5000
LSE
14:13:22
80
3998.5000
LSE
14:13:22
447
3998.0000
LSE
14:14:04
437
3997.5000
LSE
14:15:00
536
3999.0000
LSE
14:18:38
85
3999.5000
LSE
14:19:07
141
3999.5000
LSE
14:19:07
527
3999.5000
LSE
14:19:12
238
3999.5000
LSE
14:19:12
2
3999.5000
LSE
14:19:29
432
3999.5000
LSE
14:19:59
533
3999.0000
LSE
14:20:01
113
3997.0000
LSE
14:22:02
94
3997.0000
LSE
14:22:02
76
3997.0000
LSE
14:22:02
171
3997.0000
LSE
14:22:02
519
3996.5000
LSE
14:22:07
432
3993.5000
LSE
14:22:54
503
3992.0000
LSE
14:24:12
216
3991.5000
LSE
14:25:01
225
3991.5000
LSE
14:25:01
218
3992.0000
LSE
14:26:16
279
3992.0000
LSE
14:26:16
492
3992.0000
LSE
14:26:16
264
3991.0000
LSE
14:27:12
231
3991.0000
LSE
14:27:12
536
3991.5000
LSE
14:28:15
538
3992.0000
LSE
14:28:15
458
3990.0000
LSE
14:29:24
344
3989.5000
LSE
14:29:41
17
3989.5000
LSE
14:29:41
99
3989.5000
LSE
14:29:41
219
3989.0000
LSE
14:30:02
50
3989.0000
LSE
14:30:02
50
3989.0000
LSE
14:30:02
150
3989.0000
LSE
14:30:02
458
3989.0000
LSE
14:30:02
513
3987.5000
LSE
14:30:32
493
3989.0000
LSE
14:31:03
531
3988.0000
LSE
14:31:09
5
3987.0000
LSE
14:31:56
150
3987.0000
LSE
14:31:56
321
3987.0000
LSE
14:31:56
547
3986.5000
LSE
14:31:56
216
3986.5000
LSE
14:32:14
273
3986.5000
LSE
14:32:14
435
3989.5000
LSE
14:33:12
520
3989.5000
LSE
14:33:17
132
3989.0000
LSE
14:33:34
170
3989.0000
LSE
14:33:34
50
3989.0000
LSE
14:33:34
73
3989.0000
LSE
14:33:34
50
3988.5000
LSE
14:33:34
525
3989.0000
LSE
14:33:34
516
3990.0000
LSE
14:35:18
73
3990.0000
LSE
14:35:18
306
3990.0000
LSE
14:35:18
150
3990.0000
LSE
14:35:18
406
3990.0000
LSE
14:35:18
747
3990.0000
LSE
14:35:18
492
3990.5000
LSE
14:36:22
603
3989.5000
LSE
14:36:43
589
3990.5000
LSE
14:36:43
832
3989.5000
LSE
14:37:33
530
3989.0000
LSE
14:37:41
461
3988.5000
LSE
14:38:16
441
3989.5000
LSE
14:38:16
64
3989.5000
LSE
14:38:16
497
3988.0000
LSE
14:38:21
474
3988.0000
LSE
14:39:47
63
3988.0000
LSE
14:39:47
327
3987.5000
LSE
14:40:00
210
3987.5000
LSE
14:40:00
443
3987.5000
LSE
14:40:00
570
3987.5000
LSE
14:40:00
501
3985.5000
LSE
14:40:47
451
3985.0000
LSE
14:40:51
25
3985.0000
LSE
14:40:51
345
3985.0000
LSE
14:40:51
181
3985.0000
LSE
14:40:51
50
3985.0000
LSE
14:40:51
413
3985.0000
LSE
14:40:51
150
3985.0000
LSE
14:40:51
1142
3985.0000
LSE
14:40:51
50
3985.0000
LSE
14:40:51
283
3985.0000
LSE
14:40:51
50
3985.0000
LSE
14:40:51
50
3985.0000
LSE
14:40:51
73
3985.0000
LSE
14:40:51
256
3985.0000
LSE
14:40:51
150
3985.0000
LSE
14:40:51
50
3985.0000
LSE
14:40:51
235
3985.0000
LSE
14:40:51
307
3985.0000
LSE
14:40:51
478
3985.0000
LSE
14:40:51
452
3985.0000
LSE
14:40:51
486
3985.0000
LSE
14:40:51
448
3985.0000
LSE
14:40:51
437
3985.0000
LSE
14:40:51
434
3985.0000
LSE
14:40:51
523
3985.0000
LSE
14:40:51
440
3985.0000
LSE
14:40:51
520
3985.0000
LSE
14:40:51
460
3985.0000
LSE
14:40:51
486
3985.0000
LSE
14:40:51
432
3985.0000
LSE
14:40:51
416
3985.0000
LSE
14:40:51
497
3985.0000
LSE
14:40:51
130
3985.0000
LSE
14:40:51
313
3985.0000
LSE
14:40:51
464
3985.0000
LSE
14:40:51
523
3985.0000
LSE
14:40:51
487
3985.0000
LSE
14:40:51
497
3985.0000
LSE
14:40:51
537
3985.0000
LSE
14:40:51
97
3985.0000
LSE
14:40:51
439
3985.0000
LSE
14:40:51
17
3985.0000
LSE
14:40:51
834
3985.0000
LSE
14:40:51
459
3985.0000
LSE
14:41:46
603
3985.0000
LSE
14:43:14
506
3985.0000
LSE
14:43:14
422
3985.0000
LSE
14:43:14
30
3985.0000
LSE
14:43:14
564
3983.5000
LSE
14:43:19
70
3983.0000
LSE
14:43:50
13
3983.5000
LSE
14:43:50
469
3983.5000
LSE
14:43:50
53
3983.5000
LSE
14:43:50
44
3983.5000
LSE
14:43:50
42
3983.5000
LSE
14:43:50
210
3983.5000
LSE
14:43:50
127
3983.5000
LSE
14:43:50
23
3983.5000
LSE
14:43:50
457
3983.5000
LSE
14:44:11
462
3984.0000
LSE
14:44:48
447
3984.5000
LSE
14:45:22
5
3984.5000
LSE
14:45:22
124
3984.0000
LSE
14:45:23
59
3984.0000
LSE
14:45:23
30
3984.0000
LSE
14:45:23
283
3984.0000
LSE
14:45:25
445
3983.5000
LSE
14:45:32
484
3983.5000
LSE
14:45:32
437
3984.0000
LSE
14:46:07
77
3984.0000
LSE
14:46:07
293
3983.5000
LSE
14:46:10
235
3983.5000
LSE
14:46:10
506
3982.0000
LSE
14:47:12
312
3982.0000
LSE
14:47:12
114
3982.0000
LSE
14:47:12
17
3982.0000
LSE
14:47:12
95
3981.5000
LSE
14:47:36
88
3981.5000
LSE
14:47:36
230
3981.5000
LSE
14:47:36
54
3981.5000
LSE
14:47:36
76
3982.0000
LSE
14:48:21
382
3982.0000
LSE
14:48:21
466
3984.0000
LSE
14:50:00
420
3983.5000
LSE
14:50:00
487
3983.5000
LSE
14:50:00
659
3983.5000
LSE
14:50:00
536
3983.5000
LSE
14:50:22
518
3986.0000
LSE
14:51:52
770
3986.5000
LSE
14:52:15
150
3987.0000
LSE
14:52:15
91
3987.0000
LSE
14:52:15
32
3987.0000
LSE
14:52:15
39
3987.0000
LSE
14:52:15
173
3987.0000
LSE
14:52:15
192
3987.0000
LSE
14:52:15
13
3987.0000
LSE
14:52:15
336
3986.0000
LSE
14:52:26
97
3986.0000
LSE
14:52:26
84
3986.0000
LSE
14:53:33
50
3986.0000
LSE
14:53:33
150
3986.0000
LSE
14:53:33
50
3986.0000
LSE
14:53:33
50
3986.0000
LSE
14:53:33
72
3986.0000
LSE
14:53:33
50
3986.0000
LSE
14:53:33
485
3986.0000
LSE
14:53:33
108
3985.5000
LSE
14:53:58
358
3985.5000
LSE
14:53:58
481
3985.0000
LSE
14:54:16
520
3985.0000
LSE
14:54:16
495
3985.0000
LSE
14:54:59
519
3985.0000
LSE
14:54:59
533
3984.5000
LSE
14:55:00
478
3984.5000
LSE
14:55:00
467
3984.0000
LSE
14:56:05
480
3983.5000
LSE
14:56:07
50
3983.0000
LSE
14:56:41
426
3983.0000
LSE
14:56:41
60
3984.0000
LSE
14:58:10
256
3984.0000
LSE
14:58:10
49
3984.0000
LSE
14:58:10
71
3984.0000
LSE
14:58:10
50
3984.0000
LSE
14:58:10
140
3984.0000
LSE
14:58:10
461
3983.5000
LSE
14:58:12
454
3983.5000
LSE
14:58:12
365
3983.0000
LSE
14:58:15
93
3983.0000
LSE
14:58:15
518
3982.5000
LSE
14:58:26
119
3984.0000
LSE
15:00:35
42
3984.0000
LSE
15:00:35
50
3984.0000
LSE
15:00:35
150
3984.0000
LSE
15:00:35
18
3984.0000
LSE
15:00:35
119
3984.0000
LSE
15:00:35
51
3984.0000
LSE
15:00:35
42
3984.0000
LSE
15:00:35
148
3984.0000
LSE
15:00:35
631
3983.5000
LSE
15:00:45
99
3983.5000
LSE
15:00:45
502
3983.5000
LSE
15:00:45
433
3983.0000
LSE
15:01:30
51
3983.0000
LSE
15:01:30
576
3983.0000
LSE
15:01:30
211
3982.5000
LSE
15:01:39
409
3982.5000
LSE
15:01:39
438
3984.5000
LSE
15:02:40
10
3984.5000
LSE
15:02:40
204
3984.5000
LSE
15:02:40
198
3984.0000
LSE
15:02:46
269
3984.0000
LSE
15:02:46
141
3984.0000
LSE
15:03:11
141
3986.0000
LSE
15:03:45
150
3986.0000
LSE
15:03:45
247
3986.0000
LSE
15:03:45
60
3986.0000
LSE
15:03:45
50
3986.0000
LSE
15:03:45
230
3986.0000
LSE
15:03:45
150
3986.0000
LSE
15:03:45
317
3985.5000
LSE
15:03:46
181
3985.5000
LSE
15:03:46
66
3984.5000
LSE
15:04:50
250
3985.0000
LSE
15:04:50
283
3985.0000
LSE
15:04:50
482
3985.0000
LSE
15:04:50
166
3984.5000
LSE
15:04:52
151
3984.5000
LSE
15:04:52
281
3984.5000
LSE
15:04:52
420
3984.5000
LSE
15:04:52
433
3984.0000
LSE
15:04:58
237
3984.0000
LSE
15:04:58
101
3984.0000
LSE
15:04:58
296
3984.0000
LSE
15:04:58
202
3982.5000
LSE
15:06:30
408
3982.5000
LSE
15:06:42
56
3982.5000
LSE
15:06:42
319
3982.5000
LSE
15:06:42
26
3982.0000
LSE
15:06:50
50
3982.0000
LSE
15:06:50
220
3982.0000
LSE
15:06:50
220
3982.0000
LSE
15:06:50
39
3982.0000
LSE
15:06:50
488
3982.0000
LSE
15:06:50
539
3981.5000
LSE
15:06:55
69
3982.0000
LSE
15:08:22
73
3982.0000
LSE
15:08:22
150
3982.0000
LSE
15:08:22
50
3982.0000
LSE
15:08:22
73
3981.5000
LSE
15:08:22
90
3981.5000
LSE
15:08:22
490
3982.0000
LSE
15:08:22
440
3982.0000
LSE
15:08:22
16
3981.0000
LSE
15:09:03
490
3981.0000
LSE
15:09:03
460
3980.5000
LSE
15:09:04
21
3980.5000
LSE
15:09:04
352
3980.0000
LSE
15:11:05
145
3980.0000
LSE
15:11:05
483
3979.5000
LSE
15:11:06
382
3979.5000
LSE
15:11:06
100
3979.5000
LSE
15:11:06
467
3979.5000
LSE
15:11:06
440
3980.0000
LSE
15:12:05
78
3980.0000
LSE
15:12:05
76
3979.0000
LSE
15:12:44
454
3979.0000
LSE
15:12:44
150
3979.5000
LSE
15:12:44
73
3979.5000
LSE
15:12:44
218
3979.5000
LSE
15:12:44
74
3979.5000
LSE
15:12:44
476
3979.5000
LSE
15:12:44
428
3979.5000
LSE
15:12:44
44
3979.5000
LSE
15:12:44
150
3980.0000
LSE
15:12:44
120
3980.0000
LSE
15:12:44
270
3980.0000
LSE
15:12:44
417
3978.5000
LSE
15:12:53
65
3978.5000
LSE
15:12:53
499
3977.5000
LSE
15:13:13
50
3978.0000
LSE
15:14:37
50
3978.0000
LSE
15:14:37
269
3978.0000
LSE
15:14:37
50
3978.0000
LSE
15:14:37
150
3978.0000
LSE
15:14:37
50
3978.0000
LSE
15:14:37
461
3978.0000
LSE
15:14:37
84
3979.0000
LSE
15:15:13
50
3979.0000
LSE
15:15:13
150
3979.0000
LSE
15:15:13
190
3979.0000
LSE
15:15:13
435
3978.5000
LSE
15:15:42
528
3978.5000
LSE
15:15:42
223
3980.5000
LSE
15:16:45
150
3980.5000
LSE
15:16:45
58
3980.5000
LSE
15:16:45
25
3980.5000
LSE
15:16:45
32
3980.0000
LSE
15:16:59
424
3980.0000
LSE
15:16:59
518
3980.0000
LSE
15:16:59
517
3980.0000
LSE
15:16:59
521
3981.0000
LSE
15:17:32
722
3981.0000
LSE
15:18:34
50
3982.0000
LSE
15:19:21
150
3982.0000
LSE
15:19:21
50
3982.0000
LSE
15:19:21
313
3982.0000
LSE
15:19:35
5
3982.0000
LSE
15:19:35
50
3982.0000
LSE
15:19:50
150
3982.0000
LSE
15:19:50
498
3981.5000
LSE
15:19:53
165
3981.5000
LSE
15:19:53
119
3981.5000
LSE
15:19:53
289
3981.5000
LSE
15:19:53
272
3981.5000
LSE
15:19:53
12
3981.5000
LSE
15:19:53
241
3981.5000
LSE
15:19:53
80
3981.5000
LSE
15:19:53
53
3981.5000
LSE
15:19:53
452
3982.0000
LSE
15:20:37
132
3981.5000
LSE
15:20:44
200
3981.5000
LSE
15:20:44
150
3981.5000
LSE
15:20:44
50
3981.5000
LSE
15:20:44
462
3981.5000
LSE
15:20:44
555
3981.5000
LSE
15:20:44
359
3982.0000
LSE
15:21:40
149
3982.0000
LSE
15:21:40
25
3981.5000
LSE
15:21:44
430
3981.5000
LSE
15:21:44
123
3981.5000
LSE
15:23:00
440
3981.5000
LSE
15:23:00
534
3981.5000
LSE
15:23:00
14
3982.5000
LSE
15:24:08
566
3982.5000
LSE
15:24:24
488
3982.5000
LSE
15:24:24
15
3982.0000
LSE
15:24:28
150
3982.0000
LSE
15:24:28
35
3982.0000
LSE
15:24:28
50
3982.0000
LSE
15:24:28
230
3982.0000
LSE
15:24:28
72
3982.0000
LSE
15:24:28
189
3982.0000
LSE
15:24:28
445
3982.0000
LSE
15:24:28
150
3983.5000
LSE
15:26:29
150
3984.5000
LSE
15:26:38
494
3984.0000
LSE
15:26:39
331
3984.0000
LSE
15:26:39
139
3984.0000
LSE
15:26:39
452
3986.0000
LSE
15:27:38
789
3985.5000
LSE
15:27:41
454
3986.0000
LSE
15:28:14
125
3985.5000
LSE
15:28:21
133
3985.5000
LSE
15:28:21
278
3985.5000
LSE
15:28:21
506
3985.0000
LSE
15:28:54
16
3985.0000
LSE
15:28:54
509
3985.0000
LSE
15:28:54
361
3985.0000
LSE
15:29:48
126
3985.0000
LSE
15:29:48
34
3985.0000
LSE
15:29:48
399
3985.0000
LSE
15:29:48
150
3987.5000
LSE
15:31:12
126
3987.5000
LSE
15:31:12
220
3987.5000
LSE
15:31:12
600
3987.5000
LSE
15:31:12
373
3987.5000
LSE
15:31:12
467
3987.0000
LSE
15:31:24
472
3986.5000
LSE
15:31:27
586
3987.0000
LSE
15:32:57
451
3987.0000
LSE
15:33:05
9
3986.5000
LSE
15:33:12
609
3986.5000
LSE
15:33:18
472
3986.0000
LSE
15:33:21
511
3985.5000
LSE
15:34:31
315
3985.5000
LSE
15:35:23
141
3985.5000
LSE
15:35:23
64
3985.5000
LSE
15:35:45
10
3985.5000
LSE
15:35:45
518
3985.5000
LSE
15:35:47
10
3985.0000
LSE
15:36:12
291
3985.0000
LSE
15:36:12
150
3985.0000
LSE
15:36:12
50
3985.0000
LSE
15:36:12
530
3985.0000
LSE
15:36:12
472
3985.0000
LSE
15:36:12
223
3985.0000
LSE
15:36:12
67
3985.0000
LSE
15:36:12
248
3985.0000
LSE
15:36:12
20
3985.0000
LSE
15:36:47
499
3985.0000
LSE
15:36:47
449
3985.0000
LSE
15:36:47
526
3984.5000
LSE
15:36:48
520
3984.0000
LSE
15:37:23
449
3984.5000
LSE
15:37:23
387
3985.0000
LSE
15:38:26
150
3985.0000
LSE
15:38:26
522
3985.0000
LSE
15:38:26
527
3985.0000
LSE
15:38:26
150
3984.0000
LSE
15:39:14
312
3984.0000
LSE
15:39:14
413
3984.5000
LSE
15:39:14
86
3984.5000
LSE
15:39:14
17
3984.0000
LSE
15:39:18
509
3982.0000
LSE
15:39:53
121
3981.5000
LSE
15:40:59
259
3981.5000
LSE
15:40:59
45
3981.5000
LSE
15:40:59
522
3982.0000
LSE
15:40:59
473
3982.0000
LSE
15:40:59
435
3982.0000
LSE
15:40:59
103
3981.5000
LSE
15:41:07
526
3983.0000
LSE
15:42:30
522
3983.0000
LSE
15:42:30
483
3982.0000
LSE
15:42:37
519
3982.5000
LSE
15:43:20
482
3982.0000
LSE
15:43:56
480
3981.5000
LSE
15:44:37
537
3981.5000
LSE
15:44:37
531
3981.0000
LSE
15:44:55
460
3981.5000
LSE
15:44:55
442
3980.5000
LSE
15:45:09
496
3980.0000
LSE
15:45:51
450
3980.0000
LSE
15:45:51
66
3980.0000
LSE
15:45:51
187
3981.5000
LSE
15:47:05
186
3981.5000
LSE
15:47:05
174
3981.5000
LSE
15:47:05
565
3980.5000
LSE
15:47:11
302
3981.0000
LSE
15:47:11
57
3981.0000
LSE
15:47:11
242
3981.0000
LSE
15:47:11
435
3980.5000
LSE
15:47:28
453
3980.0000
LSE
15:47:54
469
3979.0000
LSE
15:48:28
252
3978.5000
LSE
15:48:53
77
3978.5000
LSE
15:48:57
445
3978.5000
LSE
15:48:57
181
3978.5000
LSE
15:48:57
506
3979.0000
LSE
15:49:45
441
3978.0000
LSE
15:50:08
473
3978.5000
LSE
15:50:08
474
3977.5000
LSE
15:52:11
533
3977.5000
LSE
15:52:11
16
3978.5000
LSE
15:52:45
150
3978.5000
LSE
15:52:45
51
3978.5000
LSE
15:52:45
150
3978.5000
LSE
15:52:45
8
3978.5000
LSE
15:52:45
50
3978.5000
LSE
15:52:45
45
3978.5000
LSE
15:52:45
58
3978.5000
LSE
15:52:45
72
3978.5000
LSE
15:52:45
63
3978.5000
LSE
15:52:45
80
3978.5000
LSE
15:52:45
11
3978.5000
LSE
15:52:45
150
3978.5000
LSE
15:52:45
312
3978.0000
LSE
15:52:59
329
3978.0000
LSE
15:52:59
534
3979.0000
LSE
15:53:47
68
3979.5000
LSE
15:54:48
71
3979.5000
LSE
15:54:48
296
3979.5000
LSE
15:54:48
50
3979.5000
LSE
15:54:48
50
3979.5000
LSE
15:54:48
150
3979.5000
LSE
15:54:48
151
3979.0000
LSE
15:54:48
150
3979.5000
LSE
15:54:55
72
3980.0000
LSE
15:55:05
88
3980.0000
LSE
15:55:05
90
3980.0000
LSE
15:55:05
50
3980.0000
LSE
15:55:05
578
3979.5000
LSE
15:55:24
50
3981.0000
LSE
15:56:24
50
3981.0000
LSE
15:56:24
64
3981.0000
LSE
15:56:24
95
3981.0000
LSE
15:56:24
50
3981.0000
LSE
15:56:24
150
3981.0000
LSE
15:56:24
19
3980.5000
LSE
15:56:26
541
3980.5000
LSE
15:56:26
515
3979.5000
LSE
15:56:31
513
3980.0000
LSE
15:56:31
561
3980.0000
LSE
15:56:31
512
3979.5000
LSE
15:57:30
425
3979.0000
LSE
15:57:39
11
3979.0000
LSE
15:58:14
112
3979.5000
LSE
15:58:55
69
3979.5000
LSE
15:58:55
150
3979.5000
LSE
15:58:55
73
3981.0000
LSE
15:59:30
50
3981.0000
LSE
15:59:30
50
3981.0000
LSE
15:59:30
150
3981.0000
LSE
15:59:30
170
3981.0000
LSE
15:59:45
330
3981.0000
LSE
15:59:45
150
3981.0000
LSE
15:59:45
69
3981.0000
LSE
15:59:45
498
3980.5000
LSE
15:59:59
391
3980.0000
LSE
16:00:03
227
3980.0000
LSE
16:00:34
616
3979.5000
LSE
16:00:47
41
3979.5000
LSE
16:00:47
477
3979.0000
LSE
16:00:48
722
3980.5000
LSE
16:02:20
464
3980.5000
LSE
16:02:32
337
3980.0000
LSE
16:02:33
389
3980.5000
LSE
16:03:11
111
3980.5000
LSE
16:03:11
12
3981.0000
LSE
16:03:52
134
3981.0000
LSE
16:03:52
150
3981.0000
LSE
16:03:52
150
3981.0000
LSE
16:04:01
70
3981.0000
LSE
16:04:01
50
3981.0000
LSE
16:04:01
268
3981.0000
LSE
16:04:01
200
3981.0000
LSE
16:04:01
434
3980.5000
LSE
16:04:01
157
3980.0000
LSE
16:04:23
51
3980.0000
LSE
16:04:44
303
3980.0000
LSE
16:04:59
447
3980.0000
LSE
16:04:59
497
3979.5000
LSE
16:05:23
150
3979.0000
LSE
16:05:48
245
3979.0000
LSE
16:05:48
106
3979.0000
LSE
16:05:48
125
3979.0000
LSE
16:05:48
538
3978.0000
LSE
16:06:29
238
3978.5000
LSE
16:06:29
121
3978.5000
LSE
16:06:29
106
3978.5000
LSE
16:06:29
470
3977.5000
LSE
16:07:08
527
3978.0000
LSE
16:07:08
150
3978.5000
LSE
16:08:40
80
3978.5000
LSE
16:08:40
188
3978.5000
LSE
16:08:40
200
3978.5000
LSE
16:08:40
8
3978.5000
LSE
16:08:40
200
3978.5000
LSE
16:08:52
315
3978.0000
LSE
16:08:55
134
3978.0000
LSE
16:08:55
468
3978.0000
LSE
16:09:21
508
3977.5000
LSE
16:09:22
452
3978.0000
LSE
16:10:33
112
3978.0000
LSE
16:10:34
150
3978.0000
LSE
16:10:34
50
3978.0000
LSE
16:10:34
215
3978.0000
LSE
16:10:34
50
3978.0000
LSE
16:10:34
150
3978.0000
LSE
16:10:34
138
3978.0000
LSE
16:10:34
73
3978.0000
LSE
16:10:34
50
3978.0000
LSE
16:10:34
50
3978.0000
LSE
16:10:34
180
3978.0000
LSE
16:10:34
522
3977.5000
LSE
16:11:39
566
3977.0000
LSE
16:12:11
508
3977.5000
LSE
16:12:11
536
3976.5000
LSE
16:12:19
167
3979.0000
LSE
16:13:55
50
3979.0000
LSE
16:13:55
150
3979.0000
LSE
16:13:55
189
3979.0000
LSE
16:14:05
200
3979.0000
LSE
16:14:05
62
3979.0000
LSE
16:14:05
633
3978.5000
LSE
16:14:28
457
3978.0000
LSE
16:14:54
627
3977.5000
LSE
16:15:00
507
3978.0000
LSE
16:15:20
477
3977.0000
LSE
16:15:24
621
3978.0000
LSE
16:16:26
525
3977.5000
LSE
16:16:44
187
3977.5000
LSE
16:16:44
436
3977.5000
LSE
16:16:44
6
3977.5000
LSE
16:16:44
49
3978.0000
LSE
16:17:35
109
3978.0000
LSE
16:17:35
150
3978.0000
LSE
16:17:35
200
3978.0000
LSE
16:17:35
111
3978.0000
LSE
16:17:35
71
3978.0000
LSE
16:17:35
150
3979.0000
LSE
16:18:15
72
3979.0000
LSE
16:18:15
200
3979.0000
LSE
16:18:15
179
3979.0000
LSE
16:18:15
326
3978.5000
LSE
16:18:23
61
3978.5000
LSE
16:18:23
150
3978.5000
LSE
16:18:23
471
3978.5000
LSE
16:18:23
109
3978.5000
LSE
16:18:23
50
3978.5000
LSE
16:18:49
140
3978.5000
LSE
16:18:49
50
3980.0000
LSE
16:19:36
73
3980.0000
LSE
16:19:36
44
3979.5000
LSE
16:19:36
50
3980.0000
LSE
16:19:36
150
3980.0000
LSE
16:19:36
126
3979.5000
LSE
16:19:36
78
3979.5000
LSE
16:19:36
211
3979.5000
LSE
16:19:46
345
3979.5000
LSE
16:19:46
1
3979.5000
LSE
16:19:46
542
3979.0000
LSE
16:19:56
510
3978.0000
LSE
16:20:06
112
3977.5000
LSE
16:20:07
50
3977.5000
LSE
16:20:07
150
3977.5000
LSE
16:20:07
200
3977.5000
LSE
16:20:07
480
3976.5000
LSE
16:21:02
66
3976.5000
LSE
16:21:02
462
3976.0000
LSE
16:21:08
408
3976.0000
LSE
16:21:19
94
3976.0000
LSE
16:21:19
534
3974.5000
LSE
16:21:54
465
3974.0000
LSE
16:22:16
274
3974.0000
LSE
16:22:32
150
3974.0000
LSE
16:22:32
40
3974.0000
LSE
16:22:32
50
3974.0000
LSE
16:22:32
448
3974.0000
LSE
16:22:32
68
3974.0000
LSE
16:22:32
93
3973.5000
LSE
16:23:06
347
3973.5000
LSE
16:23:06
57
3973.5000
LSE
16:23:06
375
3973.0000
LSE
16:23:49
133
3973.0000
LSE
16:23:49
617
3972.5000
LSE
16:23:54
482
3972.0000
LSE
16:24:05
496
3972.0000
LSE
16:24:52
498
3971.0000
LSE
16:25:04
92
3971.5000
LSE
16:25:04
580
3971.5000
LSE
16:25:04
50
3972.0000
LSE
16:25:34
79
3972.0000
LSE
16:25:34
220
3972.0000
LSE
16:25:34
150
3972.0000
LSE
16:25:34
23
3972.0000
LSE
16:25:49
200
3972.0000
LSE
16:25:49
82
3972.0000
LSE
16:25:49
199
3972.0000
LSE
16:25:49
58
3971.5000
LSE
16:25:49
8
3973.5000
LSE
16:26:06
461
3973.5000
LSE
16:26:07
150
3974.0000
LSE
16:26:21
38
3973.5000
LSE
16:26:28
150
3973.5000
LSE
16:26:28
77
3973.5000
LSE
16:26:28
413
3973.5000
LSE
16:26:28
515
3973.0000
LSE
16:26:30
51
3973.5000
LSE
16:26:55
200
3973.5000
LSE
16:26:55
150
3973.5000
LSE
16:26:55
462
3973.0000
LSE
16:26:56
16
3973.0000
LSE
16:26:56
434
3973.5000
LSE
16:27:28
534
3973.5000
LSE
16:27:28
327
3974.0000
LSE
16:27:28
310
3974.0000
LSE
16:27:28
150
3974.0000
LSE
16:27:28
44
3975.0000
LSE
16:28:00
150
3975.0000
LSE
16:28:00
50
3975.0000
LSE
16:28:00
37
3974.5000
LSE
16:28:00
150
3975.0000
LSE
16:28:00
350
3974.5000
LSE
16:28:00
343
3975.0000
LSE
16:28:00
64
3975.0000
LSE
16:28:00
50
3975.0000
LSE
16:28:00
150
3974.5000
LSE
16:28:00
446
3974.5000
LSE
16:28:07
21
3974.5000
LSE
16:28:07
150
3974.5000
LSE
16:28:22
2
3974.5000
LSE
16:28:22
2
3974.5000
LSE
16:28:22
200
3974.5000
LSE
16:28:22
2
3974.5000
LSE
16:28:22
63
3974.5000
LSE
16:28:22
150
3975.0000
LSE
16:28:37
210
3975.0000
LSE
16:28:37
317
3975.0000
LSE
16:28:37
181
3974.5000
LSE
16:28:52
150
3974.5000
LSE
16:28:52
200
3974.5000
LSE
16:28:52
110
3974.0000
LSE
16:29:05
200
3974.0000
LSE
16:29:05
124
3974.0000
LSE
16:29:05
322
3973.5000
LSE
16:29:23
150
3973.5000
LSE
16:29:23
444
3990.0000
Turquoise
08:07:20
426
4007.0000
Turquoise
08:15:37
39
4003.0000
Turquoise
08:16:58
184
4003.0000
Turquoise
08:16:58
412
4008.0000
Turquoise
08:21:18
461
4024.5000
Turquoise
08:27:58
175
4016.0000
Turquoise
08:35:56
160
4016.0000
Turquoise
08:35:56
22
4016.0000
Turquoise
08:35:57
72
4016.0000
Turquoise
08:35:57
22
4016.0000
Turquoise
08:35:57
375
4010.0000
Turquoise
08:44:11
415
4004.0000
Turquoise
08:53:26
15
4005.0000
Turquoise
09:02:06
390
4005.0000
Turquoise
09:02:06
79
4007.5000
Turquoise
09:11:39
187
4007.5000
Turquoise
09:12:19
135
4007.5000
Turquoise
09:12:19
453
4003.0000
Turquoise
09:19:17
448
4000.0000
Turquoise
09:38:15
376
4002.5000
Turquoise
09:41:06
385
3986.0000
Turquoise
09:50:35
417
3982.0000
Turquoise
10:01:27
382
3973.0000
Turquoise
10:14:03
425
3975.5000
Turquoise
10:24:16
392
3985.5000
Turquoise
10:37:43
416
3979.5000
Turquoise
10:47:21
287
3984.0000
Turquoise
11:00:34
137
3984.0000
Turquoise
11:00:40
7
3984.0000
Turquoise
11:00:40
209
3977.5000
Turquoise
11:12:57
192
3977.5000
Turquoise
11:12:57
177
3981.5000
Turquoise
11:31:44
14
3981.5000
Turquoise
11:31:44
211
3981.5000
Turquoise
11:31:44
404
3980.0000
Turquoise
11:38:04
458
3975.5000
Turquoise
11:52:33
439
3979.5000
Turquoise
12:04:12
15
3984.5000
Turquoise
12:18:54
416
3984.5000
Turquoise
12:18:54
113
3982.5000
Turquoise
12:31:47
190
3982.5000
Turquoise
12:31:47
85
3982.5000
Turquoise
12:31:47
454
3981.0000
Turquoise
12:44:55
428
3990.5000
Turquoise
13:00:39
59
3986.5000
Turquoise
13:14:14
433
3989.5000
Turquoise
13:17:21
43
3990.0000
Turquoise
13:28:44
411
3990.0000
Turquoise
13:28:44
394
3988.5000
Turquoise
13:40:22
433
3997.5000
Turquoise
13:52:55
14
3997.5000
Turquoise
14:03:53
7
3997.5000
Turquoise
14:03:53
172
3997.5000
Turquoise
14:03:53
72
3997.5000
Turquoise
14:03:53
86
3997.5000
Turquoise
14:03:53
28
3997.5000
Turquoise
14:03:53
390
3996.0000
Turquoise
14:10:17
52
3999.5000
Turquoise
14:19:29
339
3998.0000
Turquoise
14:20:51
67
3998.0000
Turquoise
14:20:51
244
3990.5000
Turquoise
14:28:56
204
3990.5000
Turquoise
14:28:56
389
3989.0000
Turquoise
14:33:34
460
3990.0000
Turquoise
14:36:43
425
3985.0000
Turquoise
14:40:51
328
3982.0000
Turquoise
14:47:12
39
3982.0000
Turquoise
14:47:12
43
3982.0000
Turquoise
14:47:12
405
3986.0000
Turquoise
14:53:33
195
3983.5000
Turquoise
14:58:12
176
3983.5000
Turquoise
14:58:12
414
3985.5000
Turquoise
15:03:46
391
3981.0000
Turquoise
15:09:03
405
3978.0000
Turquoise
15:13:13
408
3981.5000
Turquoise
15:19:53
156
3984.0000
Turquoise
15:26:39
299
3984.0000
Turquoise
15:26:39
120
3986.5000
Turquoise
15:33:18
311
3986.5000
Turquoise
15:33:18
399
3985.0000
Turquoise
15:38:26
344
3981.5000
Turquoise
15:44:37
85
3981.5000
Turquoise
15:44:37
461
3977.5000
Turquoise
15:52:11
444
3980.0000
Turquoise
15:57:03
293
3980.0000
Turquoise
16:04:59
51
3980.0000
Turquoise
16:04:59
39
3980.0000
Turquoise
16:04:59
51
3980.0000
Turquoise
16:04:59
416
3978.0000
Turquoise
16:07:08
401
3978.5000
Turquoise
16:14:28
414
3979.0000
Turquoise
16:19:56
406
3974.0000
Turquoise
16:22:32
393
3973.0000
Turquoise
16:26:30
160
3974.0000
Turquoise
16:27:30
45
3976.0000
Turquoise
16:28:00
100
3976.0000
Turquoise
16:28:00
50
3974.5000
Turquoise
16:28:00
50
3974.5000
Turquoise
16:28:00
33
3974.5000
Turquoise
16:28:00
10
3974.0000
Turquoise
16:28:00
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSMZGGLVLFGMZM
Recent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to ISM - 11/12/2025
AnnouncementREG - Unilever PLC - Cancellation of Treasury Shares
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to Trading - 09/12/2025
Announcement